Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SFST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 27.47 | 1.02 | 3.86% | 26.63 | 27.50 | 26.14 | 9,292 |
| May 03 2024 | 26.45 | 0.50 | 1.93% | 26.16 | 27.13 | 25.775 | 70,958 |
| May 02 2024 | 25.95 | 0.25 | 0.97% | 25.86 | 26.785 | 25.60 | 19,756 |
| May 01 2024 | 25.70 | -0.12 | -0.46% | 25.76 | 26.35 | 24.9801 | 11,161 |
| Apr 30 2024 | 25.82 | -0.92 | -3.44% | 26.52 | 27.22 | 25.50 | 19,735 |
| Apr 29 2024 | 26.74 | -0.44 | -1.62% | 27.12 | 27.36 | 26.74 | 11,014 |
| Apr 26 2024 | 27.18 | -0.11 | -0.38% | 27.38 | 27.59 | 26.91 | 6,126 |
| Apr 25 2024 | 27.285 | -0.74 | -2.62% | 27.78 | 28.39 | 26.3541 | 18,720 |
| Apr 24 2024 | 28.02 | -0.38 | -1.34% | 28.00 | 28.69 | 27.25 | 16,550 |
| Apr 23 2024 | 28.40 | -0.47 | -1.63% | 28.78 | 29.42 | 28.30 | 7,274 |
| Apr 22 2024 | 28.87 | -0.13 | -0.45% | 28.89 | 29.925 | 28.85 | 18,719 |
| Apr 19 2024 | 29.00 | 1.74 | 6.38% | 26.62 | 29.31 | 26.62 | 15,233 |
| Apr 18 2024 | 27.26 | 0.45 | 1.68% | 26.94 | 27.997 | 26.85 | 19,549 |
| Apr 17 2024 | 26.81 | 0.06 | 0.22% | 26.96 | 27.03 | 26.53 | 12,406 |
| Apr 16 2024 | 26.75 | 0.14 | 0.53% | 26.59 | 26.92 | 26.02 | 8,305 |
| Apr 15 2024 | 26.61 | 0.05 | 0.19% | 26.79 | 26.87 | 26.40 | 8,411 |
| Apr 12 2024 | 26.56 | -0.36 | -1.34% | 26.72 | 26.75 | 26.28 | 6,336 |
| Apr 11 2024 | 26.92 | 0.01 | 0.04% | 26.96 | 27.33 | 26.57 | 14,995 |
| Apr 10 2024 | 26.91 | -1.86 | -6.47% | 28.16 | 28.6899 | 26.55 | 23,388 |
| Apr 09 2024 | 28.77 | 0.04 | 0.14% | 28.90 | 28.94 | 28.59 | 3,906 |
| Apr 08 2024 | 28.73 | -0.09 | -0.31% | 28.90 | 29.30 | 28.54 | 10,282 |
| Apr 05 2024 | 28.82 | -0.03 | -0.10% | 28.73 | 28.90 | 28.45 | 25,011 |
| Apr 04 2024 | 28.85 | -0.41 | -1.40% | 29.60 | 29.67 | 28.835 | 13,295 |
| Apr 03 2024 | 29.26 | 0.00 | 0.00% | 29.06 | 29.82 | 29.06 | 13,540 |
| Apr 02 2024 | 29.26 | -1.10 | -3.62% | 29.90 | 29.90 | 29.16 | 12,852 |
| Apr 01 2024 | 30.36 | -1.40 | -4.41% | 31.87 | 31.87 | 30.36 | 12,327 |
| Mar 28 2024 | 31.76 | 0.50 | 1.60% | 31.40 | 31.935 | 31.14 | 12,657 |
| 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 | 30.14 | 41,285 |
| 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% | 34.22 | 34.22 | 32.80 | 27,751 |
| 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 |
