SFST

Southern First Bancshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Southern First Bancshares Inc SFST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 46.00 19:00:00
Open Price Low Price High Price Close Price Prev Close
46.00
more quote information »

SFST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.9946.5043.6544.4931,8181.012.24%
1 Month41.3046.5038.5243.2624,1454.7011.38%
3 Months34.7346.5033.85239.6526,00811.2732.45%
6 Months26.7046.5023.1634.0723,67219.3072.28%
1 Year37.4546.5020.8530.0726,2828.5522.83%
3 Years43.0048.7520.8535.2318,7833.006.98%
5 Years24.4448.7520.8534.6616,50421.5688.22%

SFST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 46.00 1.58 3.56% 44.79 46.50 44.79 27,145
Mar 02 2021 44.42 0.37 0.84% 44.23 44.845 44.05 31,099
Mar 01 2021 44.05 0.05 0.11% 44.37 44.95 43.96 46,344
Feb 26 2021 44.00 -0.34 -0.77% 44.13 45.24 43.935 28,460
Feb 25 2021 44.34 -0.35 -0.78% 44.99 44.99 43.65 26,044
Feb 24 2021 44.69 0.90 2.06% 43.95 44.875 43.83 33,690
Feb 23 2021 43.79 0.16 0.37% 43.74 43.95 43.40 28,765
Feb 22 2021 43.63 0.79 1.84% 42.49 44.07 42.49 27,035
Feb 19 2021 42.84 0.94 2.24% 42.00 42.84 42.00 12,880
Feb 18 2021 41.90 -0.60 -1.41% 42.35 42.50 41.44 22,976
Feb 17 2021 42.50 0.23 0.54% 42.17 42.69 42.17 16,730
Feb 16 2021 42.27 0.27 0.64% 42.00 42.48 41.95 26,469
Feb 12 2021 42.00 0.47 1.13% 41.40 42.00 41.30 14,075
Feb 11 2021 41.53 -0.03 -0.07% 41.74 42.045 40.96 18,675
Feb 10 2021 41.56 -0.45 -1.07% 42.14 42.34 41.20 19,874
Feb 09 2021 42.01 0.11 0.26% 41.90 42.76 40.50 24,465
Feb 08 2021 41.90 0.20 0.48% 41.98 42.00 40.9975 15,832
Feb 05 2021 41.70 -0.22 -0.52% 42.00 42.00 40.55 22,851
Feb 04 2021 41.92 0.86 2.09% 41.30 42.24 38.52 15,341
See More Historical Prices »


Your Recent History
NASDAQ
SFST
Southern F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.