7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,305.94

-246.41

-0.32%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Delayed Quote USD

Southern First Bancshares, Inc. (SFST)

59.58 -1.29 (-2.12%)

At close: October 30 at 4:00:00 PM EDT

Trade SFST on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	60.93	60.93	58.98	59.58	59.58	75,200
Oct 29, 2026	61.61	62.39	60.54	60.87	60.87	125,400
Oct 28, 2026	61.37	61.70	60.55	60.98	60.98	58,300
Oct 27, 2026	61.49	62.19	61.01	61.26	61.26	40,200
Oct 26, 2026	61.45	62.50	60.96	61.19	61.19	76,600
Oct 23, 2026	60.83	62.01	60.65	61.20	61.20	77,000
Oct 22, 2026	60.12	61.68	60.11	61.24	61.24	104,200
Oct 21, 2026	61.05	61.72	59.97	60.07	60.07	111,700
Oct 20, 2026	59.58	62.30	59.58	60.93	60.93	122,300
Oct 19, 2026	59.91	60.23	58.99	59.13	59.13	60,200
Oct 16, 2026	60.01	61.10	59.74	59.81	59.81	61,300
Oct 15, 2026	59.70	60.58	59.41	59.79	59.79	57,500
Oct 14, 2026	59.32	59.91	58.88	59.22	59.22	65,100
Oct 13, 2026	60.60	61.01	59.70	60.09	60.09	53,700
Oct 12, 2026	59.44	60.46	59.44	60.19	60.19	63,700
Oct 9, 2026	60.10	60.16	59.60	59.65	59.65	48,800
Oct 8, 2026	59.45	60.53	59.30	60.40	60.40	64,700
Oct 7, 2026	59.82	59.98	59.28	59.85	59.85	54,500
Oct 6, 2026	60.70	61.32	60.38	60.44	60.44	80,400
Oct 5, 2026	61.10	61.10	60.43	60.67	60.67	50,900
Oct 2, 2026	60.53	61.34	60.21	60.85	60.85	47,400
Oct 1, 2026	58.91	59.88	58.21	59.88	59.88	60,400
Sep 30, 2026	59.45	59.79	58.68	59.26	59.26	101,200
Sep 29, 2026	60.23	60.64	58.55	59.55	59.55	93,300
Sep 28, 2026	60.25	60.82	59.75	59.93	59.93	63,000
Sep 25, 2026	60.29	60.86	59.73	60.62	60.62	89,700
Sep 24, 2026	60.07	60.43	59.45	60.16	60.16	56,700
Sep 23, 2026	60.29	60.36	59.64	59.85	59.85	125,000
Sep 22, 2026	61.49	61.72	60.32	60.51	60.51	88,300
Sep 21, 2026	61.62	62.47	61.16	61.23	61.23	116,500
Sep 18, 2026	61.43	62.26	61.04	61.68	61.68	173,100
Sep 17, 2026	61.89	62.55	60.67	61.81	61.81	76,300
Sep 16, 2026	63.79	63.93	60.29	61.28	61.28	119,700
Sep 15, 2026	63.50	63.70	62.67	63.52	63.52	121,800
Sep 14, 2026	63.26	63.75	62.80	63.10	63.10	129,000
Sep 11, 2026	63.94	64.40	62.29	63.12	63.12	76,200
Sep 10, 2026	62.05	63.47	61.65	63.42	63.42	55,700
Sep 9, 2026	62.20	62.70	61.57	62.19	62.19	65,800
Sep 8, 2026	63.32	63.82	62.70	62.81	62.81	78,600
Sep 4, 2026	62.61	64.02	62.61	63.68	63.68	73,900
Sep 3, 2026	62.79	63.55	62.79	62.89	62.89	74,000
Sep 2, 2026	60.88	62.67	60.76	62.57	62.57	85,100
Sep 1, 2026	60.95	61.59	60.48	60.79	60.79	67,800
Aug 31, 2026	61.96	62.13	61.20	61.35	61.35	79,600
Aug 28, 2026	62.65	63.49	61.95	62.26	62.26	100,600
Aug 27, 2026	61.72	62.35	61.00	62.19	62.19	94,500
Aug 26, 2026	62.46	62.88	61.91	61.97	61.97	76,500
Aug 25, 2026	63.48	63.48	62.01	62.12	62.12	127,200
Aug 24, 2026	62.93	63.88	62.59	63.01	63.01	110,500
Aug 21, 2026	63.13	63.31	62.39	63.03	63.03	160,200
Aug 20, 2026	62.15	63.22	62.10	62.82	62.82	88,400
Aug 19, 2026	64.58	64.93	62.19	62.51	62.51	176,400
Aug 18, 2026	64.23	64.74	63.02	64.22	64.22	64,100
Aug 17, 2026	63.93	65.00	63.40	64.35	64.35	114,500
Aug 14, 2026	64.49	65.05	64.04	64.18	64.18	61,300
Aug 13, 2026	64.50	65.09	64.21	64.60	64.60	49,800
Aug 12, 2026	64.03	64.37	63.00	64.10	64.10	71,600
Aug 11, 2026	62.55	63.98	62.55	63.62	63.62	64,900
Aug 10, 2026	62.97	63.62	62.34	62.75	62.75	83,800
Aug 7, 2026	63.56	63.73	62.51	63.33	63.33	73,300
Aug 6, 2026	64.65	65.04	63.52	63.80	63.80	129,900
Aug 5, 2026	64.22	64.76	63.07	64.18	64.18	225,800
Aug 4, 2026	63.40	64.97	63.12	64.12	64.12	109,200
Aug 3, 2026	63.19	64.03	62.67	63.45	63.45	124,600
Jul 31, 2026	61.05	62.60	60.87	62.40	62.40	103,100
Jul 30, 2026	61.54	61.96	60.43	61.15	61.15	120,900
Jul 29, 2026	62.32	62.74	61.27	61.36	61.36	94,400
Jul 28, 2026	62.18	63.08	62.06	62.49	62.49	82,100
Jul 27, 2026	61.89	62.57	61.35	61.59	61.59	98,800
Jul 24, 2026	60.65	62.05	60.09	61.49	61.49	158,000
Jul 23, 2026	59.88	61.05	58.95	60.55	60.55	143,300
Jul 22, 2026	61.35	61.44	59.48	60.34	60.34	116,900
Jul 21, 2026	60.28	61.72	58.04	61.72	61.72	205,700
Jul 20, 2026	62.22	62.45	61.10	61.39	61.39	110,400
Jul 17, 2026	63.26	63.51	61.69	62.20	62.20	141,100
Jul 16, 2026	61.97	64.06	61.74	63.69	63.69	109,100
Jul 15, 2026	61.41	62.72	61.36	61.80	61.80	104,500
Jul 14, 2026	61.92	62.39	60.94	61.41	61.41	109,000
Jul 13, 2026	61.04	62.30	60.50	61.71	61.71	141,100
Jul 10, 2026	60.63	61.11	59.35	60.74	60.74	82,600
Jul 9, 2026	59.46	60.96	59.46	60.88	60.88	81,500
Jul 8, 2026	60.75	61.45	59.26	59.46	59.46	118,700
Jul 7, 2026	61.39	62.09	60.71	61.12	61.12	100,900
Jul 6, 2026	61.31	62.33	60.55	61.24	61.24	140,700
Jul 2, 2026	62.60	63.75	61.01	61.19	61.19	116,200
Jul 1, 2026	61.32	62.60	61.03	62.49	62.49	98,500
Jun 30, 2026	61.00	61.37	60.25	61.10	61.10	135,700
Jun 29, 2026	61.26	61.26	60.29	61.00	61.00	125,800
Jun 26, 2026	59.55	61.63	59.44	61.23	61.23	446,500
Jun 25, 2026	60.05	60.47	58.45	59.35	59.35	180,200
Jun 24, 2026	59.73	60.71	58.95	59.96	59.96	163,200
Jun 23, 2026	58.89	59.92	58.57	59.72	59.72	126,500
Jun 22, 2026	57.92	59.31	57.92	58.75	58.75	132,800
Jun 18, 2026	58.88	59.30	57.39	58.03	58.03	460,900
Jun 17, 2026	58.84	59.36	57.31	57.95	57.95	157,500
Jun 16, 2026	59.20	60.48	58.63	58.84	58.84	133,800
Jun 15, 2026	60.68	60.85	58.46	58.78	58.78	163,000
Jun 12, 2026	61.50	62.38	60.61	60.68	60.68	196,400
Jun 11, 2026	60.82	61.64	59.79	61.51	61.51	128,800
Jun 10, 2026	60.20	61.11	59.64	60.52	60.52	131,000
Jun 9, 2026	59.87	61.50	59.87	60.01	60.01	145,600
Jun 8, 2026	59.00	60.18	59.00	59.71	59.71	97,900
Jun 5, 2026	58.24	59.50	56.09	58.97	58.97	114,400
Jun 4, 2026	56.69	58.49	56.69	58.45	58.45	86,500
Jun 3, 2026	57.52	58.42	56.10	56.19	56.19	80,700
Jun 2, 2026	57.02	58.35	56.60	58.22	58.22	121,100
Jun 1, 2026	57.31	57.64	56.20	57.26	57.26	104,000
May 29, 2026	57.71	58.14	57.46	57.77	57.77	156,500
May 28, 2026	57.54	58.15	56.48	57.81	57.81	98,900
May 27, 2026	57.88	58.53	56.82	57.50	57.50	131,800
May 26, 2026	57.47	58.39	56.54	57.76	57.76	93,700
May 22, 2026	57.57	57.82	56.00	57.32	57.32	134,700
May 21, 2026	56.39	57.22	55.50	57.07	57.07	252,700
May 20, 2026	55.87	56.86	55.87	56.39	56.39	204,700
May 19, 2026	55.87	56.03	55.40	55.74	55.74	79,700
May 18, 2026	55.48	56.06	55.18	55.90	55.90	143,300
May 15, 2026	55.57	55.89	54.61	54.99	54.99	77,000
May 14, 2026	55.75	56.75	55.64	55.77	55.77	99,500
May 13, 2026	55.90	56.30	55.34	55.74	55.74	112,600
May 12, 2026	55.99	56.45	55.45	56.05	56.05	115,300
May 11, 2026	56.07	56.85	55.80	56.22	56.22	100,600
May 8, 2026	56.75	57.20	56.07	56.30	56.30	57,300
May 7, 2026	57.00	57.63	56.48	56.85	56.85	201,900
May 6, 2026	56.99	57.70	56.29	56.90	56.90	139,700
May 5, 2026	56.01	57.09	55.74	56.74	56.74	68,200
May 4, 2026	56.72	57.00	54.52	55.92	55.92	78,300
May 1, 2026	56.36	57.63	55.50	56.81	56.81	74,500
Apr 30, 2026	55.50	56.93	55.50	56.30	56.30	72,900
Apr 29, 2026	57.46	58.15	55.61	55.85	55.85	103,600
Apr 28, 2026	56.59	58.00	56.34	57.73	57.73	145,700
Apr 27, 2026	56.05	57.65	56.05	56.32	56.32	101,800
Apr 24, 2026	56.38	56.80	55.82	56.32	56.32	130,700
Apr 23, 2026	56.72	57.55	54.10	56.65	56.65	135,600
Apr 22, 2026	56.30	58.34	55.71	56.68	56.68	281,200
Apr 21, 2026	55.08	56.97	54.93	56.43	56.43	217,100
Apr 20, 2026	57.26	57.76	56.00	56.11	56.11	209,300
Apr 17, 2026	56.24	59.41	56.06	57.78	57.78	359,500
Apr 16, 2026	56.00	57.99	54.79	55.12	55.12	579,000
Apr 15, 2026	58.81	59.33	57.92	58.87	58.87	117,900
Apr 14, 2026	58.45	59.07	57.72	58.85	58.85	112,900
Apr 13, 2026	58.06	58.83	57.74	58.53	58.53	81,900
Apr 10, 2026	59.27	59.70	58.13	58.41	58.41	60,000
Apr 9, 2026	57.26	59.54	57.11	59.53	59.53	144,300
Apr 8, 2026	57.23	58.99	57.11	57.68	57.68	139,800
Apr 7, 2026	55.85	56.31	55.19	56.11	56.11	163,000
Apr 6, 2026	55.20	56.25	54.80	55.92	55.92	158,300
Apr 2, 2026	54.39	55.66	54.09	55.25	55.25	119,700
Apr 1, 2026	54.76	55.86	54.71	54.95	54.95	115,000
Mar 31, 2026	54.23	55.39	53.70	54.50	54.50	169,100
Mar 30, 2026	54.05	54.34	53.11	53.87	53.87	193,900
Mar 27, 2026	53.36	53.90	53.25	53.48	53.48	42,100
Mar 26, 2026	53.00	53.98	52.51	53.85	53.85	102,600
Mar 25, 2026	53.99	54.64	51.50	53.30	53.30	94,700
Mar 24, 2026	52.89	54.23	51.83	53.46	53.46	76,400
Mar 23, 2026	53.01	54.33	51.74	53.36	53.36	71,600
Mar 20, 2026	52.06	52.75	50.96	51.94	51.94	151,600
Mar 19, 2026	50.74	52.30	50.54	51.81	51.81	161,200
Mar 18, 2026	51.90	52.21	50.88	51.26	51.26	52,400
Mar 17, 2026	52.42	52.89	51.86	52.01	52.01	76,300
Mar 16, 2026	52.08	52.89	51.28	52.20	52.20	71,300
Mar 13, 2026	53.08	53.44	51.32	51.70	51.70	69,500
Mar 12, 2026	52.07	53.57	50.55	52.87	52.87	177,800
Mar 11, 2026	53.04	53.40	52.10	52.39	52.39	79,900
Mar 10, 2026	52.06	54.45	51.44	53.25	53.25	121,700
Mar 9, 2026	51.57	52.72	50.49	52.60	52.60	74,300
Mar 6, 2026	52.43	52.83	51.05	52.46	52.46	94,300
Mar 5, 2026	54.22	54.49	53.12	53.74	53.74	104,300
Mar 4, 2026	55.41	55.80	54.65	54.87	54.87	72,200
Mar 3, 2026	54.91	55.93	53.70	55.16	55.16	101,600
Mar 2, 2026	54.95	56.92	54.95	55.88	55.88	97,300
Feb 27, 2026	59.85	59.98	55.74	55.84	55.84	131,100
Feb 26, 2026	61.49	62.00	60.20	60.61	60.61	180,800
Feb 25, 2026	59.97	61.36	59.46	61.08	61.08	70,800
Feb 24, 2026	59.53	59.82	58.31	59.45	59.45	80,100
Feb 23, 2026	60.50	61.74	58.71	59.10	59.10	98,100
Feb 20, 2026	59.70	61.01	58.92	60.72	60.72	40,000
Feb 19, 2026	59.29	59.90	58.99	59.66	59.66	36,000
Feb 18, 2026	60.23	60.23	58.71	59.66	59.66	56,800
Feb 17, 2026	59.42	59.65	58.82	58.82	58.82	31,500
Feb 13, 2026	58.34	59.24	58.25	58.25	58.25	25,900
Feb 12, 2026	58.82	59.72	57.97	58.80	58.80	51,800
Feb 11, 2026	59.39	59.76	58.22	58.46	58.46	34,600
Feb 10, 2026	58.88	59.10	58.41	58.68	58.68	27,100
Feb 9, 2026	59.03	59.61	58.31	58.69	58.69	39,400
Feb 6, 2026	59.96	61.06	58.96	59.40	59.40	47,800
Feb 5, 2026	58.52	60.09	57.61	59.82	59.82	52,700
Feb 4, 2026	58.36	59.45	58.06	58.24	58.24	55,400
Feb 3, 2026	56.13	58.00	54.24	57.83	57.83	74,800
Feb 2, 2026	55.06	56.87	52.59	56.43	56.43	39,200
Jan 30, 2026	53.66	55.42	53.12	54.94	54.94	41,200
Jan 29, 2026	54.21	54.92	53.98	54.66	54.66	20,300
Jan 28, 2026	54.66	54.81	53.18	53.70	53.70	50,600
Jan 27, 2026	54.80	55.13	54.16	54.47	54.47	30,900
Jan 26, 2026	54.26	55.14	53.37	54.04	54.04	37,000
Jan 23, 2026	58.32	58.50	54.01	54.01	54.01	47,500
Jan 22, 2026	57.00	58.77	56.86	58.77	58.77	43,300
Jan 21, 2026	54.64	57.25	54.59	56.86	56.86	53,900
Jan 20, 2026	54.84	55.63	49.61	54.42	54.42	47,700
Jan 16, 2026	55.65	55.97	55.39	55.70	55.70	88,300
Jan 15, 2026	53.59	55.93	53.59	55.85	55.85	61,900
Jan 14, 2026	52.70	53.36	52.40	53.11	53.11	65,900
Jan 13, 2026	52.50	52.80	52.01	52.66	52.66	41,900
Jan 12, 2026	52.32	52.58	52.07	52.29	52.29	20,500
Jan 9, 2026	53.75	54.10	52.67	52.79	52.79	39,600
Jan 8, 2026	52.24	53.95	52.02	53.75	53.75	125,300
Jan 7, 2026	52.74	52.74	51.50	52.21	52.21	38,300
Jan 6, 2026	52.80	52.95	51.56	52.64	52.64	38,100
Jan 5, 2026	51.92	53.62	51.66	53.00	53.00	86,500
Jan 2, 2026	51.80	52.31	50.93	51.70	51.70	48,600
Dec 31, 2025	51.89	51.90	51.28	51.52	51.52	28,100
Dec 30, 2025	52.12	52.67	51.53	51.81	51.81	38,700
Dec 29, 2025	52.75	52.91	52.05	52.12	52.12	23,400
Dec 26, 2025	53.19	53.21	52.50	52.81	52.81	31,200
Dec 24, 2025	52.90	53.33	52.65	52.89	52.89	14,400
Dec 23, 2025	53.00	53.57	52.75	52.90	52.90	38,300
Dec 22, 2025	53.50	54.47	53.03	53.19	53.19	46,900
Dec 19, 2025	54.71	55.35	53.15	53.50	53.50	65,700
Dec 18, 2025	55.25	55.54	54.54	54.67	54.67	46,800
Dec 17, 2025	55.32	55.91	54.75	54.79	54.79	38,800
Dec 16, 2025	55.75	56.10	55.11	55.26	55.26	123,900
Dec 15, 2025	55.25	56.08	54.91	55.50	55.50	166,000
Dec 12, 2025	55.50	56.73	54.64	54.97	54.97	60,500
Dec 11, 2025	54.66	56.10	54.66	55.04	55.04	172,600
Dec 10, 2025	52.74	55.08	52.56	54.68	54.68	132,400
Dec 9, 2025	52.40	53.25	52.36	52.71	52.71	63,100
Dec 8, 2025	52.30	52.83	52.01	52.49	52.49	66,500
Dec 5, 2025	52.51	52.61	52.06	52.18	52.18	29,100
Dec 4, 2025	52.60	52.65	52.23	52.35	52.35	24,500
Dec 3, 2025	51.10	52.56	51.10	52.46	52.46	104,600
Dec 2, 2025	52.00	52.25	50.90	50.90	50.90	27,100
Dec 1, 2025	50.49	51.76	50.29	51.61	51.61	25,900
Nov 28, 2025	51.00	51.39	50.68	50.76	50.76	17,100
Nov 26, 2025	51.32	51.50	50.39	50.96	50.96	23,800
Nov 25, 2025	49.96	51.63	49.96	51.10	51.10	21,800
Nov 24, 2025	49.70	52.60	49.35	49.70	49.70	18,600
Nov 21, 2025	48.27	50.25	48.27	49.77	49.77	41,500
Nov 20, 2025	48.64	49.64	48.13	48.19	48.19	20,400
Nov 19, 2025	47.65	48.75	47.65	47.96	47.96	23,700
Nov 18, 2025	47.18	48.23	47.01	47.92	47.92	24,700
Nov 17, 2025	49.48	49.70	47.08	47.08	47.08	35,000
Nov 14, 2025	48.39	49.53	47.75	49.24	49.24	42,500
Nov 13, 2025	48.53	49.38	47.96	48.47	48.47	44,600
Nov 12, 2025	49.76	49.83	48.63	48.63	48.63	20,900
Nov 11, 2025	47.83	49.08	47.78	48.67	48.67	19,100
Nov 10, 2025	47.24	47.98	46.80	47.70	47.70	26,500
Nov 7, 2025	44.54	46.62	44.00	46.62	46.62	48,700
Nov 6, 2025	44.36	44.90	43.70	44.37	44.37	15,900
Nov 5, 2025	44.83	45.96	43.98	44.69	44.69	41,000
Nov 4, 2025	44.11	44.89	43.76	44.42	44.42	13,000
Nov 3, 2025	43.75	44.71	40.91	44.11	44.11	20,300
Oct 31, 2025	43.58	44.66	43.30	43.84	43.84	25,400

Mobilize your Website

View Site in Mobile | Classic

Share by: