S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,744.87
+0.04%
2m

Southern First (SFST)

NASDAQ

$59.81+$0.09 (+0.15%)

Price as of Jun 23, 2026 4:10 PM EDT

$555.5M
Market Cap
61.53%
1-Year Change
Banks - Regional
Industry

1 Month
+2.49%

Low Price$56.19

High Price$61.51
3 Months
+13.11%

Low Price$53.30

High Price$61.51
1 Year
+61.53%

Low Price$36.37

High Price$61.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	58.89	59.92	58.57	59.72	+1.65%	126,548
06/22/2026	57.92	59.31	57.92	58.75	+1.24%	132,791
06/18/2026	58.88	59.30	57.39	58.03	+0.14%	460,913
06/17/2026	58.84	59.36	57.31	57.95	-1.51%	157,502
06/16/2026	59.20	60.48	58.63	58.84	+0.10%	133,755
06/15/2026	60.68	60.85	58.46	58.78	-3.13%	162,982
06/12/2026	61.50	62.38	60.61	60.68	-1.35%	196,367
06/11/2026	60.82	61.64	59.79	61.51	+1.64%	128,844
06/10/2026	60.20	61.11	59.64	60.52	+0.85%	131,017
06/09/2026	59.87	61.50	59.87	60.01	+0.50%	145,590
06/08/2026	59.00	60.18	59.00	59.71	+1.25%	97,871
06/05/2026	58.24	59.50	56.09	58.97	+0.89%	114,441
06/04/2026	56.69	58.49	56.69	58.45	+4.02%	86,471
06/03/2026	57.52	58.42	56.10	56.19	-3.49%	80,712
06/02/2026	57.02	58.35	56.60	58.22	+1.68%	121,129
06/01/2026	57.31	57.64	56.20	57.26	-0.88%	103,956
05/29/2026	57.71	58.14	57.46	57.77	-0.07%	156,506
05/28/2026	57.54	58.15	56.48	57.81	+0.54%	98,885
05/27/2026	57.88	58.53	56.82	57.50	-0.45%	131,815
05/26/2026	57.47	58.39	56.54	57.76	+0.77%	93,652
05/22/2026	57.57	57.82	56.00	57.32	+0.44%	134,735
05/21/2026	56.39	57.22	55.50	57.07	+1.21%	252,729
05/20/2026	55.87	56.86	55.87	56.39	+1.17%	204,694
05/19/2026	55.87	56.03	55.40	55.74	-0.29%	79,723
05/18/2026	55.48	56.06	55.18	55.90	+1.65%	143,190
05/15/2026	55.57	55.89	54.61	54.99	-1.40%	77,033
05/14/2026	55.75	56.75	55.64	55.77	+0.05%	99,457
05/13/2026	55.90	56.30	55.34	55.74	-0.55%	112,601
05/12/2026	55.99	56.45	55.45	56.05	-0.30%	115,313
05/11/2026	56.07	56.85	55.80	56.22	-0.14%	100,974
05/08/2026	56.75	57.20	56.07	56.30	-0.97%	57,294
05/07/2026	57.00	57.63	56.48	56.85	-0.09%	201,875
05/06/2026	56.99	57.70	56.29	56.90	+0.28%	139,720
05/05/2026	56.01	57.09	55.74	56.74	+1.47%	68,241
05/04/2026	56.72	57.00	54.52	55.92	-1.57%	78,269
05/01/2026	56.36	57.63	55.50	56.81	+0.91%	74,517
04/30/2026	55.50	56.93	55.50	56.30	+0.81%	72,898
04/29/2026	57.46	58.15	55.61	55.85	-3.26%	103,562
04/28/2026	56.59	58.00	56.34	57.73	+2.50%	145,656
04/27/2026	56.05	57.65	56.05	56.32	0.00%	101,798
04/24/2026	56.38	56.80	55.82	56.32	-0.58%	130,715
04/23/2026	56.72	57.55	54.10	56.65	-0.05%	135,599
04/22/2026	56.30	58.34	55.71	56.68	+0.44%	281,234
04/21/2026	55.08	56.97	54.93	56.43	+0.57%	217,106
04/21/2026	$1.19 Earnings
04/20/2026	57.26	57.76	56.00	56.11	-2.89%	209,266
04/17/2026	56.24	59.41	56.06	57.78	+4.83%	359,515
04/16/2026	56.00	57.99	54.79	55.12	-6.37%	578,950
04/15/2026	58.81	59.33	57.92	58.87	+0.03%	117,910
04/14/2026	58.45	59.07	57.72	58.85	+0.55%	112,938
04/13/2026	58.06	58.83	57.74	58.53	+0.21%	81,915
04/10/2026	59.27	59.70	58.13	58.41	-1.88%	60,033
04/09/2026	57.26	59.54	57.11	59.53	+3.21%	144,255
04/08/2026	57.23	58.99	57.11	57.68	+2.80%	139,807
04/07/2026	55.85	56.31	55.19	56.11	+0.34%	163,186
04/06/2026	55.20	56.25	54.80	55.92	+1.21%	158,328
04/02/2026	54.39	55.66	54.09	55.25	+0.55%	119,712
04/01/2026	54.76	55.86	54.71	54.95	+0.83%	114,963
03/31/2026	54.23	55.39	53.70	54.50	+1.17%	169,085
03/30/2026	54.05	54.34	53.11	53.87	+0.73%	193,949
03/27/2026	53.36	53.90	53.25	53.48	-0.69%	42,083
03/26/2026	53.00	53.98	52.51	53.85	+1.03%	102,638
03/25/2026	53.99	54.64	51.50	53.30	-0.30%	94,689
03/24/2026	52.89	54.23	51.83	53.46	+0.19%	76,351
03/23/2026	53.01	54.33	51.74	53.36	+2.73%	71,590
03/20/2026	52.06	52.75	50.96	51.94	+0.25%	151,645
03/19/2026	50.74	52.30	50.54	51.81	+1.07%	161,294
03/18/2026	51.90	52.21	50.88	51.26	-1.44%	52,365
03/17/2026	52.42	52.89	51.86	52.01	-0.36%	76,312
03/16/2026	52.08	52.89	51.28	52.20	+0.97%	71,301
03/13/2026	53.08	53.44	51.32	51.70	-2.21%	69,475
03/12/2026	52.07	53.57	50.55	52.87	+0.92%	177,844
03/11/2026	53.04	53.40	52.10	52.39	-1.62%	79,895
03/10/2026	52.06	54.45	51.44	53.25	+1.24%	121,733
03/09/2026	51.57	52.72	50.49	52.60	+0.27%	74,296
03/06/2026	52.43	52.83	51.05	52.46	-2.38%	94,326
03/05/2026	54.22	54.49	53.12	53.74	-2.06%	104,290
03/04/2026	55.41	55.80	54.65	54.87	-0.53%	72,208
03/03/2026	54.91	55.93	53.70	55.16	-1.29%	101,603
03/02/2026	54.95	56.92	54.95	55.88	+0.07%	97,286
02/27/2026	59.85	59.98	55.74	55.84	-7.87%	131,124
02/26/2026	61.49	62.00	60.20	60.61	-0.77%	180,756
02/25/2026	59.97	61.36	59.46	61.08	+2.74%	70,848
02/24/2026	59.53	59.82	58.31	59.45	+0.59%	80,100
02/23/2026	60.50	61.74	58.71	59.10	-2.67%	98,090
02/20/2026	59.70	61.01	58.92	60.72	+1.78%	40,001
02/19/2026	59.29	59.90	58.99	59.66	0.00%	36,030
02/18/2026	60.23	60.23	58.71	59.66	+1.43%	56,829
02/17/2026	59.42	59.65	58.82	58.82	+0.98%	31,489
02/13/2026	58.34	59.24	58.25	58.25	-0.94%	25,923
02/12/2026	58.82	59.72	57.97	58.80	+0.58%	51,796
02/11/2026	59.39	59.76	58.22	58.46	-0.37%	34,620
02/10/2026	58.88	59.10	58.41	58.68	-0.02%	27,127
02/09/2026	59.03	59.61	58.31	58.69	-1.20%	39,387
02/06/2026	59.96	61.06	58.96	59.40	-0.70%	47,848
02/05/2026	58.52	60.09	57.61	59.82	+2.71%	52,683
02/04/2026	58.36	59.45	58.06	58.24	+0.71%	55,400
02/03/2026	56.13	58.00	54.24	57.83	+2.48%	74,756
02/02/2026	55.06	56.87	52.59	56.43	+2.71%	39,181
01/30/2026	53.66	55.42	53.12	54.94	+0.51%	41,242