Australia markets close in 1 hour 14 minutes

Southern First Bancshares, Inc. (SFST)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
28.90-0.14 (-0.48%)
At close: 04:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202429.0029.0928.6628.9028.904,700
02 July 202429.1629.1629.0429.0429.044,600
01 July 202428.8829.4628.8829.0329.0312,500
28 June 202428.0829.2428.0829.2429.2468,200
27 June 202427.3828.2427.3828.0028.0023,500
26 June 202426.7527.4726.7527.1627.1610,000
25 June 202426.7527.4426.7526.8326.8316,600
24 June 202426.7527.2426.6626.7326.738,500
21 June 202426.8226.8226.4326.5026.5028,000
20 June 202426.5026.9726.5026.6126.616,200
18 June 202426.5027.0726.2726.5526.5515,300
17 June 202426.5326.9426.3226.5226.528,000
14 June 202426.6826.7526.3326.4426.4410,800
13 June 202426.9827.2526.8726.9126.9113,400
12 June 202427.2028.1526.8727.0927.098,400
11 June 202426.1026.3825.9526.3826.3815,600
10 June 202426.4326.7326.1026.1226.127,300
07 June 202426.1326.3226.1226.2726.2711,400
06 June 202426.0526.3826.0526.3826.3818,300
05 June 202426.1726.3825.8125.9925.999,900
04 June 202427.1227.1226.1626.1626.1611,300
03 June 202427.7327.7427.0827.2727.2714,500
31 May 202427.3427.6527.2827.4727.477,000
30 May 202427.4727.5027.0527.3127.318,500
29 May 202427.1827.5127.1027.2527.2520,000
28 May 202427.6927.7527.2627.7527.759,900
24 May 202427.6527.8527.4027.7927.7915,800
23 May 202428.0228.2027.0427.1627.1619,500
22 May 202428.9729.3228.4328.6628.6615,300
21 May 202429.0329.4729.0329.2029.2018,400
20 May 202428.8929.2528.7229.0229.0218,300
17 May 202427.9429.1627.2529.0029.0017,000
16 May 202427.2527.8327.2527.8327.836,000
15 May 202427.5227.7827.2927.7827.788,600
14 May 202427.7327.9827.2527.5027.5015,300
13 May 202427.6927.6927.0427.5027.5011,200
10 May 202427.7427.7827.5027.6027.6011,200
09 May 202427.2727.9927.2527.9927.999,500
08 May 202426.6727.6026.6727.4027.409,300
07 May 202427.2428.0026.6427.0427.0411,600
06 May 202426.1427.4726.1427.4727.479,300
03 May 202426.1627.1325.7826.4526.4571,000
02 May 202425.7326.7925.6025.9525.9519,800
01 May 202424.9926.3524.9825.7025.7011,200
30 Apr 202426.8427.2225.5025.8225.8219,700
29 Apr 202427.3627.3626.7426.7426.7411,000
26 Apr 202427.1927.2526.9127.1827.186,100
25 Apr 202427.7828.3926.3527.2927.2918,700
24 Apr 202427.5628.6927.2528.0228.0216,600
23 Apr 202428.6028.6028.3028.4028.407,300
22 Apr 202429.0029.9328.8528.8728.8718,700
19 Apr 202426.6229.3126.6229.0029.0015,200
18 Apr 202427.2428.0026.8527.2627.2619,500
17 Apr 202426.6327.0326.5326.8126.8112,400
16 Apr 202426.5026.9226.0226.7526.758,300
15 Apr 202426.7526.8726.4026.6126.618,400
12 Apr 202426.7226.7526.2826.5626.566,300
11 Apr 202426.9027.3326.5726.9226.9215,000
10 Apr 202428.1628.6926.5526.9126.9123,400
09 Apr 202428.6728.9428.6728.7728.773,900
08 Apr 202428.6529.3028.5428.7328.7310,300
05 Apr 202428.5028.9028.5028.8228.8225,000
04 Apr 202429.6029.6728.8428.8528.8513,300
03 Apr 202429.0629.8229.0629.2629.2613,500
02 Apr 202429.6529.8429.1629.2629.2612,900
01 Apr 202431.8631.8630.3630.3630.3612,300
28 Mar 202431.3031.9431.1431.7631.7612,700
27 Mar 202429.7431.3429.7431.2631.2642,500
26 Mar 202430.2730.2729.5829.8029.8048,100
25 Mar 202431.0131.1630.3030.3030.306,000
22 Mar 202431.1531.4930.7030.7030.709,800
21 Mar 202431.2532.0431.1331.9631.9618,700
20 Mar 202430.4231.4330.1331.2531.2514,300
19 Mar 202430.3631.0030.3030.3730.376,500
18 Mar 202430.9030.9330.2930.2930.2913,500
15 Mar 202430.2931.2530.2030.8530.8541,300
14 Mar 202431.6231.6330.4730.4730.4722,700
13 Mar 202432.0032.2531.6232.0732.0714,500
12 Mar 202432.4232.6132.2132.2132.2116,000
11 Mar 202433.0033.1432.7432.9132.9113,000
08 Mar 202432.3933.6932.0033.3733.3751,000
07 Mar 202432.2532.7131.8932.0232.0221,000
06 Mar 202432.6132.6131.6532.2332.2319,000
05 Mar 202431.8532.6031.6332.5932.5924,200
04 Mar 202431.9432.1231.3831.8431.8430,100
01 Mar 202432.6232.7631.8031.8931.8935,400
29 Feb 202432.9234.0132.4132.9532.9516,500
28 Feb 202432.8633.3032.3732.4032.4011,600
27 Feb 202433.1834.2333.1533.1533.156,700
26 Feb 202433.2633.5333.0633.0633.068,200
23 Feb 202433.2833.7532.9133.5033.506,400
22 Feb 202433.7434.5432.9933.3833.3819,100
21 Feb 202433.7834.0933.6033.9533.9515,900
20 Feb 202433.6634.3033.6634.2334.239,100
16 Feb 202434.7434.7433.9633.9933.9910,400
15 Feb 202434.3535.4233.2534.9434.9417,600
14 Feb 202433.4034.0132.8333.6033.6023,600
13 Feb 202434.2234.2232.8032.9732.9727,800
12 Feb 202433.9535.3033.9534.8334.8326,700
09 Feb 202433.8434.2033.6933.9933.9923,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...