Southern First Bancshares Inc (SFST)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -1.29385419259 | 40.19 | 41.45 | 39.23 | 31777 | 40.50192709 | CS |
| 4 | -5.21 | -11.6087344029 | 44.88 | 44.88 | 39.23 | 21665 | 41.70166301 | CS |
| 12 | 5.7 | 16.7795113335 | 33.97 | 45.905 | 33.41 | 19596 | 40.55031257 | CS |
| 26 | 12.29 | 44.8867786706 | 27.38 | 45.905 | 27.38 | 20274 | 35.9984878 | CS |
| 52 | 3.73 | 10.3784084585 | 35.94 | 45.905 | 24.9801 | 19672 | 34.16759889 | CS |
| 156 | -23.63 | -37.3301737757 | 63.3 | 65.47 | 20.75 | 21952 | 36.8522955 | CS |
| 260 | -3.04 | -7.11777101381 | 42.71 | 65.59 | 20.75 | 23043 | 38.09992588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 39.67 | -1.03 | -2.53 | 40.41 | 40.41 | 39.05 | 9115 |
| 1735256100 | 40.7 | 0.12 | 0.30 | 40.19 | 40.74 | 40.03 | 4741 |
| 1735077840 | 40.58 | 0.97 | 2.45 | 39.54 | 40.64 | 39.23 | 16899 |
| 1734996900 | 39.61 | -1.04 | -2.56 | 40.57 | 41 | 39.61 | 17188 |
| 1734737700 | 40.65 | 0.85 | 2.14 | 40.19 | 41.45 | 39.74 | 88281 |
| 1734651300 | 39.8 | 0.33 | 0.84 | 40.04 | 42.5 | 39.8 | 21867 |
| 1734564900 | 39.47 | -3 | -7.06 | 42.77 | 42.9879 | 39.47 | 51608 |
| 1734478500 | 42.47 | -0.43 | -1.00 | 42.54 | 42.81 | 42.2 | 11681 |
| 1734392100 | 42.9 | 0.7 | 1.66 | 42.07 | 42.9 | 42.06 | 13217 |
| 1734132900 | 42.2 | -0.15 | -0.35 | 42.4 | 42.54 | 41.82 | 12854 |
| 1734046500 | 42.35 | -1.13 | -2.60 | 43.35 | 43.35 | 42.145 | 18816 |
| 1733960100 | 43.48 | 1.18 | 2.79 | 42.48 | 43.6 | 42.2 | 23091 |
| 1733873700 | 42.3 | -0.75 | -1.74 | 43.32 | 43.485 | 42.07 | 20186 |
| 1733787300 | 43.05 | -0.55 | -1.26 | 43.95 | 43.95 | 42.7601 | 20125 |
| 1733528100 | 43.6 | -0.02 | -0.05 | 43.46 | 43.6198 | 42.95 | 12728 |
| 1733441700 | 43.62 | -0.12 | -0.27 | 43.5 | 43.79 | 42.86 | 16817 |
| 1733355300 | 43.74 | 0.27 | 0.62 | 43.11 | 43.74 | 42.875 | 14211 |
| 1733268900 | 43.47 | -0.32 | -0.73 | 43.84 | 43.95 | 43.025 | 18712 |
| 1733182500 | 43.79 | -0.9 | -2.01 | 44.7 | 44.7 | 43.79 | 20487 |
| 1732917840 | 44.69 | 0.19 | 0.43 | 44.88 | 44.88 | 44.02 | 8130 |
| 1732750500 | 44.5 | 0.4 | 0.91 | 44.1 | 44.57 | 44.045 | 17380 |
| 1732664100 | 44.1 | -0.76 | -1.69 | 44.72 | 44.75 | 43.851 | 17156 |
| 1732577700 | 44.86 | 0.85 | 1.93 | 44.52 | 45.905 | 43.363 | 17918 |
| 1732318500 | 44.01 | 0.73 | 1.69 | 43.63 | 44.11 | 43.43 | 13099 |
| 1732232100 | 43.28 | 0.24 | 0.56 | 43.5 | 43.85 | 43.11 | 16264 |
| 1732145700 | 43.04 | -0.19 | -0.44 | 43.46 | 43.5 | 42.765 | 16202 |
| 1732059300 | 43.23 | 0.02 | 0.05 | 42.87 | 43.4 | 42.845 | 22861 |
| 1731972900 | 43.21 | 0.14 | 0.33 | 42.98 | 43.72 | 42.76 | 23849 |
| 1731713700 | 43.07 | 0.27 | 0.63 | 43.13 | 43.245 | 42.75 | 15250 |
| 1731627300 | 42.8 | 0.18 | 0.42 | 42.73 | 43.0748 | 41.8419 | 14526 |
| 1731540900 | 42.62 | -1 | -2.29 | 43.65 | 44.35 | 42.47 | 14382 |
| 1731454500 | 43.62 | -0.95 | -2.13 | 44.4 | 44.85 | 43.47 | 24792 |
| 1731368100 | 44.57 | 1.44 | 3.34 | 43.55 | 44.92 | 43.55 | 13793 |
| 1731108900 | 43.13 | 0.32 | 0.75 | 42.99 | 43.55 | 42.945 | 16776 |
| 1731022500 | 42.81 | -0.99 | -2.26 | 43.95 | 44.4 | 42.72 | 29686 |
| 1730936100 | 43.8 | 5.4 | 14.06 | 39.07 | 43.91 | 39.07 | 55596 |
| 1730849700 | 38.4 | 0.55 | 1.45 | 37.71 | 38.475 | 37.54 | 23269 |
| 1730763300 | 37.85 | -0.24 | -0.63 | 38.13 | 38.2 | 37.55 | 18301 |
| 1730500500 | 38.09 | -0.12 | -0.31 | 38.57 | 38.71 | 37.79 | 17628 |
| 1730414100 | 38.21 | -0.17 | -0.44 | 38.34 | 38.77 | 38.2 | 14268 |
| 1730327700 | 38.38 | 0.34 | 0.89 | 37.99 | 39.05 | 37.99 | 11103 |
| 1730241300 | 38.04 | 0.42 | 1.12 | 37.15 | 38.25 | 37.15 | 20670 |
| 1730154900 | 37.62 | 0.58 | 1.57 | 37.08 | 37.95 | 37.08 | 25883 |
| 1729895700 | 37.04 | -0.75 | -1.98 | 37.91 | 37.91 | 36.86 | 11009 |
| 1729809300 | 37.79 | -0.64 | -1.67 | 38.24 | 38.3466 | 37.5 | 11508 |
| 1729722900 | 38.43 | 0.68 | 1.80 | 37.46 | 38.44 | 37.42 | 16390 |
| 1729636500 | 37.75 | 1.75 | 4.86 | 36.5 | 37.77 | 36.2 | 37265 |
| 1729550100 | 36 | -0.47 | -1.29 | 36.78 | 36.87 | 35.75 | 14529 |
| 1729290900 | 36.47 | -1.36 | -3.60 | 37.61 | 37.61 | 36.47 | 6769 |
| 1729204500 | 37.83 | 0.16 | 0.42 | 37.67 | 37.98 | 37.2 | 9416 |
| 1729118100 | 37.67 | 0.93 | 2.53 | 37.22 | 38 | 36.84 | 19974 |
| 1729031700 | 36.74 | 1.02 | 2.86 | 35.82 | 37.11 | 35.82 | 41185 |
| 1728945300 | 35.72 | 0.34 | 0.96 | 35.47 | 35.885 | 35.14 | 8821 |
| 1728686100 | 35.38 | 1.24 | 3.63 | 34.25 | 35.49 | 34.25 | 26142 |
| 1728599700 | 34.14 | 0.08 | 0.23 | 33.92 | 34.24 | 33.875 | 14145 |
| 1728513300 | 34.06 | 0.32 | 0.95 | 33.9 | 34.61 | 33.6 | 8647 |
| 1728426900 | 33.74 | 0 | 0.00 | 33.76 | 34.1 | 33.7 | 16307 |
| 1728340500 | 33.74 | 0.14 | 0.42 | 33.409999 | 34 | 33.409999 | 14239 |
| 1728081300 | 33.6 | 0.21 | 0.63 | 33.97 | 34.415 | 33.49 | 14424 |
| 1727994900 | 33.39 | 0.13 | 0.39 | 33.02 | 33.509999 | 32.869999 | 16061 |
| 1727908500 | 33.259999 | -0.28 | -0.83 | 33.57 | 33.98 | 33.259999 | 10127 |
| 1727822100 | 33.54 | -0.54 | -1.58 | 34.21 | 34.51 | 33.479999 | 38274 |
| 1727735700 | 34.08 | 0.69 | 2.07 | 33.31 | 34.53 | 33.31 | 24188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
