MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SFST — Southern First Bancshares, Inc.
NasdaqSouthern First Bancshares, Inc.
$60.40
+0.55(+0.92%)
- O
- 59.45
- H
- 60.53
- L
- 59.30
- V
- 64.28K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$60.40
Period Return+79.28%
Period High$65.09
Period Low$33.12
Avg Daily Volume69.6K
Total Trading Days365
SFST — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $59.45 | $60.53 | $59.30 | $60.40 | +$0.55 | +0.92% | 64,282 | $60.07 | $59.30 $60.53 |
| Oct 7, 2026 | $59.82 | $59.98 | $59.28 | $59.85 | $-0.59 | -0.98% | 54,462 | $59.67 | $59.28 $59.98 |
| Oct 6, 2026 | $60.70 | $61.32 | $60.38 | $60.44 | $-0.23 | -0.38% | 80,394 | $60.75 | $60.38 $61.32 |
| Oct 5, 2026 | $61.10 | $61.10 | $60.43 | $60.67 | $-0.18 | -0.30% | 50,867 | $60.73 | $60.43 $61.10 |
| Oct 2, 2026 | $60.53 | $61.34 | $60.21 | $60.85 | +$0.97 | +1.62% | 47,418 | $60.72 | $60.21 $61.34 |
| Oct 1, 2026 | $58.91 | $59.88 | $58.21 | $59.88 | +$0.62 | +1.05% | 60,418 | $59.16 | $58.21 $59.88 |
| Sep 30, 2026 | $59.45 | $59.79 | $58.68 | $59.26 | $-0.29 | -0.49% | 101,176 | $59.24 | $58.68 $59.79 |
| Sep 29, 2026 | $60.23 | $60.64 | $58.55 | $59.55 | $-0.38 | -0.63% | 93,338 | $59.54 | $58.55 $60.64 |
| Sep 28, 2026 | $60.25 | $60.82 | $59.75 | $59.93 | $-0.69 | -1.14% | 63,030 | $60.15 | $59.75 $60.82 |
| Sep 25, 2026 | $60.29 | $60.86 | $59.73 | $60.62 | +$0.46 | +0.76% | 89,738 | $60.47 | $59.73 $60.86 |
| Sep 24, 2026 | $60.07 | $60.43 | $59.45 | $60.16 | +$0.31 | +0.52% | 56,692 | $60.07 | $59.45 $60.43 |
| Sep 23, 2026 | $60.29 | $60.36 | $59.64 | $59.85 | $-0.66 | -1.09% | 125,019 | $59.85 | $59.64 $60.36 |
| Sep 22, 2026 | $61.49 | $61.72 | $60.32 | $60.51 | $-0.72 | -1.18% | 88,291 | $60.83 | $60.32 $61.72 |
| Sep 21, 2026 | $61.62 | $62.47 | $61.16 | $61.23 | $-0.45 | -0.73% | 116,556 | $61.56 | $61.16 $62.47 |
| Sep 18, 2026 | $61.43 | $62.26 | $61.04 | $61.68 | $-0.13 | -0.21% | 180,438 | $61.66 | $61.04 $62.26 |
| Sep 17, 2026 | $61.89 | $62.55 | $60.67 | $61.81 | +$0.53 | +0.86% | 76,292 | $61.96 | $60.67 $62.55 |
| Sep 16, 2026 | $63.79 | $63.93 | $60.29 | $61.28 | $-2.24 | -3.53% | 119,659 | $61.90 | $60.29 $63.93 |
| Sep 15, 2026 | $63.50 | $63.70 | $62.67 | $63.52 | +$0.42 | +0.67% | 119,185 | $63.33 | $62.67 $63.70 |
| Sep 14, 2026 | $63.26 | $63.75 | $62.80 | $63.10 | $-0.02 | -0.03% | 129,043 | $63.31 | $62.80 $63.75 |
| Sep 11, 2026 | $63.94 | $64.40 | $62.29 | $63.12 | $-0.30 | -0.47% | 76,160 | $63.24 | $62.29 $64.40 |
| Sep 10, 2026 | $62.05 | $63.47 | $61.65 | $63.42 | +$1.23 | +1.98% | 55,665 | $62.71 | $61.65 $63.47 |
| Sep 9, 2026 | $62.20 | $62.70 | $61.57 | $62.19 | $-0.62 | -0.99% | 65,781 | $62.24 | $61.57 $62.70 |
| Sep 8, 2026 | $63.32 | $63.82 | $62.70 | $62.81 | $-0.87 | -1.37% | 79,117 | $63.10 | $62.70 $63.82 |
| Sep 4, 2026 | $62.61 | $64.02 | $62.61 | $63.68 | +$0.79 | +1.26% | 73,858 | $63.47 | $62.61 $64.02 |
| Sep 3, 2026 | $62.79 | $63.55 | $62.79 | $62.89 | +$0.32 | +0.51% | 73,997 | $63.19 | $62.79 $63.55 |
| Sep 2, 2026 | $60.88 | $62.67 | $60.76 | $62.57 | +$1.78 | +2.93% | 76,519 | $62.37 | $60.76 $62.67 |
| Sep 1, 2026 | $60.95 | $61.59 | $60.48 | $60.79 | $-0.56 | -0.91% | 67,805 | $60.85 | $60.48 $61.59 |
| Aug 31, 2026 | $61.96 | $62.13 | $61.20 | $61.35 | $-0.91 | -1.46% | 78,078 | $61.52 | $61.20 $62.13 |
| Aug 28, 2026 | $62.65 | $63.49 | $61.95 | $62.26 | +$0.07 | +0.11% | 100,620 | $62.45 | $61.95 $63.49 |
| Aug 27, 2026 | $61.72 | $62.35 | $61.00 | $62.19 | +$0.23 | +0.36% | 94,465 | $62.01 | $61.00 $62.35 |