NASDAQ:SFST | Historical Stock Price | SOUTHERN FIRST BANCSHARES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.16$5.83$10.73$19.75$36.38$66.991999-10-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.35$35.3514,400——
2020-12-30$35.34$35.3410,900——
2020-12-29$34.87$34.8714,300——
2020-12-28$35.80$35.808,300——
2020-12-24$35.30$35.307,400——
2020-12-23$35.60$35.6014,500——
2020-12-22$35.07$35.0714,600——
2020-12-21$35.13$35.1320,500——
2020-12-18$35.50$35.5055,100——
2020-12-17$35.25$35.2528,700——
2020-12-16$34.87$34.8710,900——
2020-12-15$35.21$35.2143,400——
2020-12-14$34.54$34.5415,400——
2020-12-11$34.41$34.4127,100——
2020-12-10$34.49$34.4916,200——
2020-12-09$34.80$34.8051,600——
2020-12-08$34.84$34.8415,700——
2020-12-07$34.08$34.0811,500——
2020-12-04$34.29$34.2910,800——
2020-12-03$34.28$34.2813,500——
2020-12-02$33.52$33.5212,400——
2020-12-01$33.09$33.0940,700——
2020-11-30$31.90$31.9021,200——
2020-11-27$32.94$32.9416,400——
2020-11-25$32.89$32.8962,300——
2020-11-24$33.34$33.3420,300——
2020-11-23$31.40$31.4015,700——
2020-11-20$30.80$30.8016,400——
2020-11-19$30.91$30.9131,900——
2020-11-18$31.25$31.2527,400——
2020-11-17$31.68$31.6831,600——
2020-11-16$32.24$32.2452,500——
2020-11-13$30.52$30.5216,300——
2020-11-12$30.09$30.0917,500——
2020-11-11$31.11$31.1115,300——
2020-11-10$31.94$31.9419,700——
2020-11-09$30.70$30.7031,900——
2020-11-06$27.08$27.087,800——
2020-11-05$28.30$28.307,300——
2020-11-04$27.11$27.115,900——
2020-11-03$29.26$29.2613,600——
2020-11-02$27.84$27.849,300——
2020-10-30$26.84$26.8423,900——
2020-10-29$26.53$26.5385,400——
2020-10-28$26.55$26.5515,200——
2020-10-27$26.15$26.1542,700——
2020-10-26$27.17$27.1728,500——
2020-10-23$28.58$28.5832,400——
2020-10-22$28.09$28.0940,200——
2020-10-21$27.19$27.197,400——
2020-10-20$27.10$27.1017,100——
2020-10-19$26.40$26.4026,300——
2020-10-16$26.75$26.7514,100——
2020-10-15$27.09$27.098,900——
2020-10-14$26.66$26.665,700——
2020-10-13$27.42$27.427,700——
2020-10-12$27.43$27.439,900——
2020-10-09$27.47$27.473,500——
2020-10-08$27.89$27.8925,100——
2020-10-07$27.60$27.6031,400——
2020-10-06$26.60$26.6013,500——
2020-10-05$26.76$26.7615,300——
2020-10-02$25.98$25.9817,900——
2020-10-01$24.15$24.1517,300——
2020-09-30$24.15$24.1519,200——
2020-09-29$23.86$23.869,600——
2020-09-28$23.90$23.9017,900——
2020-09-25$23.43$23.4316,800——
2020-09-24$23.30$23.3021,600——
2020-09-23$23.43$23.4351,900——
2020-09-22$24.07$24.0720,600——
2020-09-21$24.51$24.5125,500——
2020-09-18$26.39$26.39121,500——
2020-09-17$24.68$24.688,100——
2020-09-16$24.91$24.9115,400——
2020-09-15$24.70$24.7011,100——
2020-09-14$24.96$24.9610,100——
2020-09-11$24.72$24.7213,300——
2020-09-10$24.80$24.8012,100——
2020-09-09$25.03$25.0316,000——
2020-09-08$25.15$25.1518,000——
2020-09-04$26.46$26.467,000——
2020-09-03$26.37$26.3715,300——
2020-09-02$26.24$26.2410,000——
2020-09-01$25.81$25.819,800——
2020-08-31$25.90$25.9018,600——
2020-08-28$26.17$26.1710,000——
2020-08-27$26.08$26.0813,300——
2020-08-26$25.71$25.7112,900——
2020-08-25$26.17$26.1715,900——
2020-08-24$26.76$26.7632,300——
2020-08-21$25.49$25.4935,700——
2020-08-20$25.72$25.7253,700——
2020-08-19$25.99$25.9913,400——
2020-08-18$25.49$25.4913,300——
2020-08-17$26.25$26.2519,200——
2020-08-14$27.01$27.0110,400——
2020-08-13$27.12$27.128,400——
2020-08-12$27.96$27.9617,800——
2020-08-11$27.81$27.8111,800——
2020-08-10$27.30$27.3013,400——
2020-08-07$26.80$26.8011,000——
2020-08-06$25.76$25.7611,900——
2020-08-05$25.66$25.66111,700——
2020-08-04$24.93$24.9334,100——
2020-08-03$24.69$24.6930,600——
2020-07-31$24.40$24.4049,100——
2020-07-30$25.18$25.1820,700——
2020-07-29$25.66$25.6613,100——
2020-07-28$24.95$24.9512,100——
2020-07-27$24.92$24.929,000——
2020-07-24$25.19$25.197,700——
2020-07-23$25.76$25.7616,300——
2020-07-22$25.02$25.0212,300——
2020-07-21$25.74$25.7410,900——
2020-07-20$24.56$24.5621,400——
2020-07-17$25.00$25.0015,400——
2020-07-16$25.24$25.2417,500——
2020-07-15$25.12$25.12120,200——
2020-07-14$23.68$23.6847,400——
2020-07-13$24.08$24.0836,000——
2020-07-10$24.35$24.3520,600——
2020-07-09$23.95$23.9522,400——
2020-07-08$24.65$24.6517,700——
2020-07-07$24.51$24.5120,600——
2020-07-06$25.89$25.8913,000——
2020-07-02$25.73$25.739,400——
2020-07-01$25.88$25.8817,300——
2020-06-30$27.71$27.7121,500——
2020-06-29$27.15$27.1526,000——
2020-06-26$25.08$25.0893,600——
2020-06-25$26.22$26.2224,900——
2020-06-24$25.80$25.8029,500——
2020-06-23$26.69$26.6912,900——
2020-06-22$26.99$26.9919,300——
2020-06-19$26.99$26.9936,100——
2020-06-18$27.46$27.4631,500——
2020-06-17$27.12$27.1218,100——
2020-06-16$28.11$28.1136,700——
2020-06-15$27.79$27.7927,400——
2020-06-12$27.71$27.7130,200——
2020-06-11$26.47$26.4734,900——
2020-06-10$28.56$28.5620,800——
2020-06-09$30.18$30.1815,800——
2020-06-08$30.08$30.0818,100——
2020-06-05$28.74$28.7452,000——
2020-06-04$27.81$27.81106,800——
2020-06-03$27.92$27.9232,100——
2020-06-02$27.23$27.2324,100——
2020-06-01$27.85$27.8521,200——
2020-05-29$29.06$29.0618,000——
2020-05-28$30.97$30.9727,100——
2020-05-27$31.22$31.2224,800——
2020-05-26$28.52$28.5220,400——
2020-05-22$26.30$26.3012,500——
2020-05-21$26.44$26.449,400——
2020-05-20$26.50$26.5022,500——
2020-05-19$25.10$25.1023,300——
2020-05-18$26.60$26.6071,400——
2020-05-15$24.84$24.8436,500——
2020-05-14$24.32$24.3227,000——
2020-05-13$24.89$24.8920,500——
2020-05-12$26.00$26.0022,300——
2020-05-11$26.40$26.4032,100——
2020-05-08$28.35$28.3532,000——
2020-05-07$26.36$26.3624,500——
2020-05-06$26.32$26.3222,600——
2020-05-05$27.25$27.2518,200——
2020-05-04$29.26$29.2618,200——
2020-05-01$29.01$29.0125,900——
2020-04-30$29.16$29.1617,500——
2020-04-29$30.49$30.4948,500——
2020-04-28$29.21$29.2130,700——
2020-04-27$28.90$28.9032,800——
2020-04-24$25.90$25.9010,900——
2020-04-23$25.26$25.2614,800——
2020-04-22$25.31$25.3114,300——
2020-04-21$25.76$25.7648,200——
2020-04-20$25.92$25.9220,700——
2020-04-17$26.55$26.5524,000——
2020-04-16$24.21$24.2130,800——
2020-04-15$24.95$24.9519,300——
2020-04-14$28.74$28.7425,100——
2020-04-13$28.75$28.7520,600——
2020-04-09$29.29$29.2919,900——
2020-04-08$26.41$26.4137,000——
2020-04-07$25.26$25.2647,300——
2020-04-06$25.15$25.1545,200——
2020-04-03$24.65$24.6516,000——
2020-04-02$25.30$25.3062,900——
2020-04-01$25.55$25.5543,800——
2020-03-31$28.37$28.3734,300——
2020-03-30$27.84$27.8414,400——
2020-03-27$26.52$26.5224,500——
2020-03-26$28.55$28.5535,200——
2020-03-25$27.10$27.1032,700——
2020-03-24$25.81$25.8127,200——
2020-03-23$22.91$22.91103,500——
2020-03-20$23.00$23.0089,800——
2020-03-19$25.31$25.3152,000——
2020-03-18$21.64$21.6446,300——
2020-03-17$34.98$34.9829,200——
2020-03-16$28.44$28.4429,300——
2020-03-13$32.76$32.7634,900——
2020-03-12$29.01$29.0142,200——
2020-03-11$30.98$30.9818,300——
2020-03-10$32.79$32.7933,000——
2020-03-09$31.93$31.9319,900——
2020-03-06$35.10$35.1047,100——
2020-03-05$35.74$35.74132,000——
2020-03-04$37.55$37.5532,700——
2020-03-03$37.14$37.1412,000——
2020-03-02$38.23$38.2324,000——
2020-02-28$38.12$38.1240,500——
2020-02-27$38.60$38.60100,200——
2020-02-26$39.76$39.7620,200——
2020-02-25$40.40$40.4049,300——
2020-02-24$41.35$41.3517,800——
2020-02-21$42.00$42.0032,000——
2020-02-20$41.88$41.8821,900——
2020-02-19$41.60$41.6013,600——
2020-02-18$41.48$41.4821,600——
2020-02-14$41.85$41.8510,000——
2020-02-13$41.88$41.8815,800——
2020-02-12$41.55$41.5518,300——
2020-02-11$41.02$41.0213,300——
2020-02-10$40.50$40.509,600——
2020-02-07$40.49$40.4919,500——
2020-02-06$40.36$40.3617,400——
2020-02-05$40.39$40.3935,700——
2020-02-04$40.34$40.3445,800——
2020-02-03$39.64$39.6420,200——
2020-01-31$39.05$39.0527,800——
2020-01-30$40.25$40.2513,200——
2020-01-29$39.78$39.7815,600——
2020-01-28$40.59$40.5922,500——
2020-01-27$41.11$41.1115,300——
2020-01-24$40.68$40.6830,200——
2020-01-23$41.77$41.7721,200——
2020-01-22$42.68$42.6812,200——
2020-01-21$42.72$42.7237,300——
2020-01-17$41.81$41.819,300——
2020-01-16$42.42$42.4213,900——
2020-01-15$41.63$41.6310,400——
2020-01-14$41.60$41.606,800——
2020-01-13$41.94$41.945,100——
2020-01-10$41.79$41.7911,400——
2020-01-09$42.40$42.4012,200——
2020-01-08$42.24$42.246,600——
2020-01-07$42.12$42.1214,100——
2020-01-06$42.23$42.2316,500——
2020-01-03$41.92$41.926,400——
2020-01-02$42.31$42.318,500——