SFST | Southern First | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Southern First (SFST)

NASDAQ

$61.33+$1.26 (+2.10%)

Price as of Oct 22, 2026 4:25 PM EDT

$569.0M
Market Cap
41.21%
1-Year Change
Banks - Regional
Industry

1 Month
-1.89%

Low Price$59.13

High Price$60.93
3 Months
-2.67%

Low Price$59.13

High Price$64.60
1 Year
+41.21%

Low Price$41.98

High Price$64.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	61.05	61.72	59.97	60.07	-1.41%	111,681
10/20/2026	59.58	62.30	59.58	60.93	+3.04%	120,176
10/20/2026	$1.28 Earnings
10/19/2026	59.91	60.23	58.99	59.13	-1.14%	60,224
10/16/2026	60.01	61.10	59.74	59.81	+0.03%	61,274
10/15/2026	59.70	60.58	59.41	59.79	+0.96%	57,514
10/14/2026	59.32	59.91	58.88	59.22	-1.45%	65,066
10/13/2026	60.60	61.01	59.70	60.09	-0.17%	53,743
10/12/2026	59.44	60.46	59.44	60.19	+0.91%	63,736
10/09/2026	60.10	60.16	59.60	59.65	-1.24%	48,777
10/08/2026	59.45	60.53	59.30	60.40	+0.92%	64,651
10/07/2026	59.82	59.98	59.28	59.85	-0.98%	54,462
10/06/2026	60.70	61.32	60.38	60.44	-0.38%	80,394
10/05/2026	61.10	61.10	60.43	60.67	-0.30%	50,867
10/02/2026	60.53	61.34	60.21	60.85	+1.62%	47,417
10/01/2026	58.91	59.88	58.21	59.88	+1.05%	60,417
09/30/2026	59.45	59.79	58.68	59.26	-0.49%	101,176
09/29/2026	60.23	60.64	58.55	59.55	-0.63%	93,338
09/28/2026	60.25	60.82	59.75	59.93	-1.14%	63,029
09/25/2026	60.29	60.86	59.73	60.62	+0.76%	89,738
09/24/2026	60.07	60.43	59.45	60.16	+0.52%	56,692
09/23/2026	60.29	60.36	59.64	59.85	-1.09%	125,028
09/22/2026	61.49	61.72	60.32	60.51	-1.18%	87,751
09/21/2026	61.62	62.47	61.16	61.23	-0.73%	116,555
09/18/2026	61.43	62.26	61.04	61.68	-0.21%	180,126
09/17/2026	61.89	62.55	60.67	61.81	+0.86%	76,292
09/16/2026	63.79	63.93	60.29	61.28	-3.53%	119,659
09/15/2026	63.50	63.70	62.67	63.52	+0.67%	121,782
09/14/2026	63.26	63.75	62.80	63.10	-0.03%	129,043
09/11/2026	63.94	64.40	62.29	63.12	-0.47%	76,159
09/10/2026	62.05	63.47	61.65	63.42	+1.98%	55,665
09/09/2026	62.20	62.70	61.57	62.19	-0.99%	65,781
09/08/2026	63.32	63.82	62.70	62.81	-1.37%	79,117
09/04/2026	62.61	64.02	62.61	63.68	+1.26%	73,858
09/03/2026	62.79	63.55	62.79	62.89	+0.51%	73,997
09/02/2026	60.88	62.67	60.76	62.57	+2.93%	85,053
09/01/2026	60.95	61.59	60.48	60.79	-0.91%	67,805
08/31/2026	61.96	62.13	61.20	61.35	-1.46%	78,077
08/28/2026	62.65	63.49	61.95	62.26	+0.11%	100,619
08/27/2026	61.72	62.35	61.00	62.19	+0.36%	94,465
08/26/2026	62.46	62.88	61.91	61.97	-0.25%	76,458
08/25/2026	63.48	63.48	62.01	62.12	-1.41%	127,153
08/24/2026	62.93	63.88	62.59	63.01	-0.03%	110,493
08/21/2026	63.13	63.31	62.39	63.03	+0.33%	160,246
08/20/2026	62.15	63.22	62.10	62.82	+0.50%	88,407
08/19/2026	64.58	64.93	62.19	62.51	-2.66%	174,974
08/18/2026	64.23	64.74	63.02	64.22	-0.20%	64,061
08/17/2026	63.93	65.00	63.40	64.35	+0.26%	114,544
08/14/2026	64.49	65.05	64.04	64.18	-0.65%	61,310
08/13/2026	64.50	65.09	64.21	64.60	+0.78%	49,754
08/12/2026	64.03	64.37	63.00	64.10	+0.75%	76,830
08/11/2026	62.55	63.98	62.55	63.62	+1.39%	64,871
08/10/2026	62.97	63.62	62.34	62.75	-0.92%	83,832
08/07/2026	63.56	63.73	62.51	63.33	-0.74%	73,345
08/06/2026	64.65	65.04	63.52	63.80	-0.59%	129,888
08/05/2026	64.22	64.76	63.07	64.18	+0.09%	225,788
08/04/2026	63.40	64.97	63.12	64.12	+1.06%	109,159
08/03/2026	63.19	64.03	62.67	63.45	+1.68%	124,616
07/31/2026	61.05	62.60	60.87	62.40	+2.04%	103,082
07/30/2026	61.54	61.96	60.43	61.15	-0.34%	120,919
07/29/2026	62.32	62.74	61.27	61.36	-1.81%	94,473
07/28/2026	62.18	63.08	62.06	62.49	+1.46%	82,107
07/27/2026	61.89	62.57	61.35	61.59	+0.16%	98,792
07/24/2026	60.65	62.05	60.09	61.49	+1.55%	157,975
07/23/2026	59.88	61.05	58.95	60.55	+0.35%	143,254
07/22/2026	61.35	61.44	59.48	60.34	-2.24%	116,914
07/21/2026	60.28	61.72	58.04	61.72	+0.54%	205,732
07/21/2026	$1.20 Earnings
07/20/2026	62.22	62.45	61.10	61.39	-1.30%	110,377
07/17/2026	63.26	63.51	61.69	62.20	-2.34%	141,121
07/16/2026	61.97	64.06	61.74	63.69	+3.06%	109,130
07/15/2026	61.41	62.72	61.36	61.80	+0.64%	106,013
07/14/2026	61.92	62.39	60.94	61.41	-0.49%	104,491
07/13/2026	61.04	62.30	60.50	61.71	+1.60%	141,116
07/10/2026	60.63	61.11	59.35	60.74	-0.23%	82,614
07/09/2026	59.46	60.96	59.46	60.88	+2.39%	81,505
07/08/2026	60.75	61.45	59.26	59.46	-2.72%	118,698
07/07/2026	61.39	62.09	60.71	61.12	-0.20%	100,923
07/06/2026	61.31	62.33	60.55	61.24	+0.08%	140,660
07/02/2026	62.60	63.75	61.01	61.19	-2.08%	116,247
07/01/2026	61.32	62.60	61.03	62.49	+2.27%	98,493
06/30/2026	61.00	61.37	60.25	61.10	+0.16%	135,652
06/29/2026	61.26	61.26	60.29	61.00	-0.38%	125,832
06/26/2026	59.55	61.63	59.44	61.23	+3.17%	446,527
06/25/2026	60.05	60.47	58.45	59.35	-1.02%	180,207
06/24/2026	59.73	60.71	58.95	59.96	+0.40%	163,243
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