Southern First Bancshares, Inc. - Common Stock (SFST)

Historical Prices For Southern First Bancshares, Inc. - Common Stock (SFST)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	30.06	31.10	29.14	30.64	31,146	30.64
4/03/2025	32.56	32.56	31.25	31.25	22,684	31.25
4/02/2025	32.95	33.40	32.95	33.27	9,235	33.27
4/01/2025	32.67	33.12	32.67	33.01	14,409	33.01
3/31/2025	33.12	33.23	32.27	32.92	42,726	32.92
3/28/2025	33.87	33.87	33.26	33.31	8,268	33.31
3/27/2025	33.78	34.19	33.40	33.89	12,988	33.89
3/26/2025	33.35	33.65	33.35	33.60	15,834	33.60
3/25/2025	33.72	33.89	33.34	33.34	8,609	33.34
3/24/2025	33.88	34.35	33.53	33.79	7,638	33.79
3/21/2025	33.27	33.78	33.22	33.23	38,152	33.23
3/20/2025	33.52	34.13	33.46	33.67	8,345	33.67
3/19/2025	33.35	34.02	33.35	33.89	9,159	33.89
3/18/2025	32.88	33.31	32.71	33.31	12,060	33.31
3/17/2025	32.57	32.96	32.56	32.96	9,853	32.96
3/14/2025	32.15	32.81	32.14	32.73	9,943	32.73
3/13/2025	32.90	32.90	32.09	32.12	11,735	32.12
3/12/2025	33.28	33.28	31.90	32.78	16,577	32.78
3/11/2025	32.99	33.44	31.80	31.88	22,450	31.88
3/10/2025	32.91	33.41	32.64	32.64	15,832	32.64
3/07/2025	33.35	33.80	32.82	33.49	16,347	33.49
3/06/2025	33.20	33.52	32.84	33.29	21,236	33.29
3/05/2025	33.12	33.60	32.91	33.35	30,305	33.35
3/04/2025	33.17	33.76	33.01	33.59	24,729	33.59
3/03/2025	34.05	34.44	33.48	33.73	23,661	33.73
2/28/2025	33.99	34.22	33.84	34.16	18,309	34.16
2/27/2025	33.68	33.73	33.60	33.70	12,642	33.70
2/26/2025	33.71	34.19	33.26	33.87	15,524	33.87
2/25/2025	34.13	34.41	33.49	33.57	23,615	33.57
2/24/2025	33.88	34.01	33.57	33.87	28,550	33.87
2/21/2025	34.98	34.98	33.50	33.50	32,493	33.50
2/20/2025	34.91	35.11	34.48	34.65	13,729	34.65
2/19/2025	35.26	35.40	35.00	35.29	16,326	35.29
2/18/2025	35.92	36.13	35.43	35.78	11,325	35.78
2/14/2025	36.19	36.51	35.68	35.68	11,614	35.68
2/13/2025	36.02	36.23	35.80	36.17	10,532	36.17
2/12/2025	35.78	36.70	35.78	36.01	12,052	36.01
2/11/2025	36.43	37.27	36.43	36.54	17,923	36.54
2/10/2025	37.01	37.22	36.31	36.46	20,210	36.46
2/07/2025	37.36	37.36	36.36	36.61	20,556	36.61
2/06/2025	36.74	37.58	36.68	37.58	13,194	37.58
2/05/2025	36.28	36.83	36.28	36.80	11,233	36.80
2/04/2025	35.39	36.46	35.39	36.20	11,664	36.20
2/03/2025	35.01	36.53	35.01	35.66	18,763	35.66
1/31/2025	37.70	38.62	36.80	36.80	16,579	36.80
1/30/2025	38.37	38.76	37.76	37.76	25,866	37.76
1/29/2025	37.47	38.60	37.39	38.50	9,044	38.50
1/28/2025	39.06	39.06	37.35	37.78	21,065	37.78
1/27/2025	36.20	37.70	36.20	37.01	17,844	37.01
1/24/2025	36.56	37.09	36.42	36.58	10,179	36.58
1/23/2025	35.51	37.24	35.51	37.02	19,434	37.02
1/22/2025	37.30	37.30	36.24	36.24	15,763	36.24
1/21/2025	36.99	38.09	36.99	37.50	18,842	37.50
1/17/2025	36.56	37.42	36.34	36.98	18,829	36.98
1/16/2025	36.53	36.53	35.48	36.20	23,913	36.20
1/15/2025	36.00	36.54	35.92	36.50	9,642	36.50
1/14/2025	35.13	35.26	34.75	35.26	7,622	35.26
1/13/2025	33.42	34.72	33.42	34.72	8,224	34.72
1/10/2025	35.19	35.19	33.48	33.64	10,243	33.64
1/08/2025	35.31	35.94	35.31	35.88	11,960	35.88
1/07/2025	36.66	36.66	35.48	35.80	11,227	35.80