ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SFST Southern First Bancshares Inc

31.26
0.00 (0.00%)
Pre Market
Last Updated: 04:16:58
Delayed by 15 minutes

SFST Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 31.26 1.46 4.90% 29.74 31.34 29.74 42,503
Mar 26 2024 29.80 -0.50 -1.65% 30.59 30.59 29.575 48,137
Mar 25 2024 30.30 -0.40 -1.30% 31.01 31.17 30.30 6,022
Mar 22 2024 30.70 -1.26 -3.94% 32.23 32.23 30.70 9,841
Mar 21 2024 31.96 0.71 2.27% 31.39 32.04 31.13 18,769
Mar 20 2024 31.25 0.88 2.90% 30.42 31.43 30.13 14,336
Mar 19 2024 30.37 0.08 0.26% 30.36 30.9999 30.30 6,545
Mar 18 2024 30.29 -0.56 -1.82% 30.90 30.93 30.29 13,518
Mar 15 2024 30.85 0.38 1.25% 30.29 31.245 30.225 40,758
Mar 14 2024 30.47 -1.60 -4.99% 31.62 31.63 30.47 22,678
Mar 13 2024 32.07 -0.14 -0.43% 32.08 32.25 31.6167 14,462
Mar 12 2024 32.21 -0.70 -2.13% 32.90 32.90 32.21 16,047
Mar 11 2024 32.91 -0.46 -1.38% 33.32 33.32 32.74 13,022
Mar 08 2024 33.37 1.35 4.22% 32.39 33.69 32.00 50,996
Mar 07 2024 32.02 -0.21 -0.65% 32.25 32.7134 31.89 21,029
Mar 06 2024 32.23 -0.36 -1.10% 32.59 32.61 31.65 19,030
Mar 05 2024 32.59 0.75 2.36% 31.74 32.60 31.63 24,228
Mar 04 2024 31.84 -0.05 -0.16% 31.89 32.12 31.38 30,106
Mar 01 2024 31.89 -1.06 -3.22% 32.76 32.76 31.80 35,423
Feb 29 2024 32.95 0.55 1.70% 32.92 34.01 32.41 16,484
Feb 28 2024 32.40 -0.75 -2.26% 32.86 33.30 32.37 11,627
Feb 27 2024 33.15 0.09 0.27% 33.29 34.2262 33.15 6,744
Feb 26 2024 33.06 -0.44 -1.31% 33.26 33.80 33.06 8,186
Feb 23 2024 33.50 0.12 0.36% 33.28 33.75 32.9096 6,431
Feb 22 2024 33.38 -0.57 -1.68% 33.74 34.54 32.99 19,112
Feb 21 2024 33.95 -0.28 -0.82% 33.98 34.09 33.60 15,944
Feb 20 2024 34.23 0.24 0.71% 33.66 34.30 33.49 9,100
Feb 16 2024 33.99 -0.95 -2.72% 34.74 34.74 33.96 10,425
Feb 15 2024 34.94 1.34 3.99% 33.78 35.42 33.2501 17,779
Feb 14 2024 33.60 0.63 1.91% 33.47 34.0099 32.83 23,616
Feb 13 2024 32.97 -1.86 -5.34% 34.13 34.1894 32.80 27,510
Feb 12 2024 34.83 0.84 2.47% 33.95 35.30 33.95 26,687
Feb 09 2024 33.99 0.32 0.95% 33.68 34.20 33.33 23,633
Feb 08 2024 33.67 0.38 1.14% 33.20 33.70 33.20 12,897
Feb 07 2024 33.29 -0.10 -0.30% 33.39 33.67 32.60 26,006
Feb 06 2024 33.39 -1.03 -2.99% 34.18 34.76 33.00 19,135
Feb 05 2024 34.42 -1.14 -3.21% 35.17 35.71 34.42 20,413
Feb 02 2024 35.56 -1.41 -3.81% 36.43 36.43 35.40 37,280
Feb 01 2024 36.97 -0.52 -1.39% 37.39 37.95 35.226 20,711
Jan 31 2024 37.49 -1.16 -3.00% 38.36 38.78 37.49 39,797
Jan 30 2024 38.65 -0.06 -0.15% 38.39 39.20 38.2501 8,255
Jan 29 2024 38.71 0.22 0.57% 38.33 38.71 38.33 13,254
Jan 26 2024 38.49 -0.16 -0.41% 38.88 39.08 38.10 20,086
Jan 25 2024 38.65 0.19 0.49% 39.07 39.36 38.03 61,904
Jan 24 2024 38.46 0.72 1.91% 38.00 38.7425 37.76 63,091
Jan 23 2024 37.74 -0.47 -1.23% 38.63 38.63 37.63 20,533
Jan 22 2024 38.21 1.71 4.68% 36.95 38.21 36.65 19,953
Jan 19 2024 36.50 0.57 1.59% 36.87 36.87 35.94 42,705
Jan 18 2024 35.93 -0.39 -1.07% 36.70 36.70 35.67 27,955
Jan 17 2024 36.32 -0.79 -2.13% 36.69 37.51 36.32 25,277
Jan 16 2024 37.11 0.41 1.12% 36.70 37.47 36.66 17,765
Jan 12 2024 36.70 -0.60 -1.61% 37.55 37.68 36.70 15,418
Jan 11 2024 37.30 -0.53 -1.40% 37.55 37.80 36.745 24,514
Jan 10 2024 37.83 0.05 0.13% 37.96 38.44 37.38 12,696
Jan 09 2024 37.78 -0.22 -0.58% 37.77 37.99 37.115 15,566
Jan 08 2024 38.00 0.46 1.23% 37.54 38.17 37.06 17,033
Jan 05 2024 37.54 0.53 1.43% 36.81 37.895 36.43 72,679
Jan 04 2024 37.01 0.22 0.60% 37.00 37.5285 36.935 27,653
Jan 03 2024 36.79 -0.03 -0.08% 37.04 38.48 36.46 78,251
Jan 02 2024 36.82 -0.28 -0.75% 36.95 37.14 35.98 24,117
Dec 29 2023 37.10 -0.05 -0.13% 37.20 37.20 36.09 23,169

Your Recent History

Delayed Upgrade Clock