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

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	44.78	45.53	44.78	45.35	10,868	45.35
9/03/2025	44.25	44.95	43.81	44.39	18,495	44.39
9/02/2025	44.27	45.08	44.27	44.55	16,874	44.55
8/29/2025	44.87	45.35	44.73	45.10	21,103	45.10
8/28/2025	44.82	45.45	44.82	45.20	12,889	45.20
8/27/2025	44.91	45.65	44.91	45.35	16,859	45.35
8/26/2025	44.85	45.70	44.51	45.12	33,988	45.12
8/25/2025	44.89	44.99	44.34	44.51	15,633	44.51
8/22/2025	42.96	45.00	42.96	44.94	34,943	44.94
8/21/2025	42.39	42.77	42.19	42.37	43,493	42.37
8/20/2025	42.10	42.20	41.73	41.96	14,433	41.96
8/19/2025	42.25	42.40	41.50	41.71	32,988	41.71
8/18/2025	41.62	42.15	41.10	41.74	13,554	41.74
8/15/2025	42.58	42.58	41.44	41.45	19,858	41.45
8/14/2025	42.65	42.90	41.99	42.35	12,448	42.35
8/13/2025	42.76	43.49	42.63	43.08	35,984	43.08
8/12/2025	40.78	42.29	40.73	42.20	29,058	42.20
8/11/2025	40.75	41.89	40.13	40.40	15,915	40.40
8/08/2025	40.24	41.00	39.75	40.80	23,332	40.80
8/07/2025	40.73	41.30	40.09	40.25	33,426	40.25
8/06/2025	41.00	41.00	40.55	40.78	16,150	40.78
8/05/2025	40.58	41.08	39.60	41.00	35,172	41.00
8/04/2025	40.49	41.22	38.30	40.93	31,301	40.93
8/01/2025	41.35	41.35	39.94	40.49	26,153	40.49
7/31/2025	41.87	42.31	41.07	41.56	35,011	41.56
7/30/2025	43.23	44.56	41.98	42.28	27,795	42.28
7/29/2025	45.07	45.11	42.87	43.31	20,498	43.31
7/28/2025	44.80	45.99	44.45	44.51	24,737	44.51
7/25/2025	44.61	45.00	43.30	44.37	27,208	44.37
7/24/2025	44.40	45.96	44.40	45.01	41,429	45.01
7/23/2025	44.52	44.85	43.75	44.64	26,232	44.64
7/22/2025	40.50	44.13	40.50	43.75	82,743	43.75
7/21/2025	39.58	40.29	39.55	40.09	57,654	40.09
7/18/2025	40.00	40.00	39.03	39.61	26,012	39.61
7/17/2025	39.20	39.90	39.20	39.72	23,670	39.72
7/16/2025	38.71	39.31	38.46	39.24	20,554	39.24
7/15/2025	39.65	39.86	38.74	38.74	22,242	38.74
7/14/2025	38.84	39.66	38.84	39.63	23,802	39.63
7/11/2025	39.50	39.80	38.88	39.07	12,104	39.07
7/10/2025	39.65	40.00	39.65	39.91	16,381	39.91
7/09/2025	39.69	39.99	39.62	39.74	11,769	39.74
7/08/2025	39.59	40.02	39.35	39.59	34,858	39.59
7/07/2025	39.99	40.06	39.60	39.60	33,683	39.60
7/03/2025	39.37	40.00	39.37	39.95	15,683	39.95
7/02/2025	39.53	39.66	39.23	39.38	10,226	39.38
7/01/2025	38.93	40.09	38.93	39.10	15,171	39.10
6/30/2025	39.73	39.73	38.03	38.03	11,404	38.03
6/27/2025	38.51	38.71	38.01	38.03	29,436	38.03
6/26/2025	38.13	38.52	37.30	38.34	10,475	38.34
6/25/2025	38.35	38.35	37.06	37.27	9,401	37.27
6/24/2025	36.90	37.89	36.90	37.56	24,051	37.56
6/23/2025	35.72	36.54	35.36	36.37	18,077	36.37
6/20/2025	36.20	36.48	35.15	35.58	56,442	35.58
6/18/2025	35.58	36.20	35.19	36.20	6,681	36.20
6/17/2025	35.50	35.66	34.80	35.07	11,287	35.07
6/16/2025	35.99	36.13	35.50	35.73	12,339	35.73
6/13/2025	36.00	36.36	35.40	35.76	13,174	35.76
6/12/2025	36.93	36.95	36.16	36.87	11,115	36.87
6/11/2025	36.99	37.17	36.05	37.17	18,456	37.17
6/10/2025	35.58	36.72	35.19	36.71	13,882	36.71
6/09/2025	36.00	36.00	34.98	35.00	18,682	35.00
6/06/2025	35.39	35.87	35.17	35.80	11,695	35.80
6/05/2025	35.20	35.20	34.51	34.75	12,804	34.75