Southern First Bancshares Stock Price History
NASDAQ: SFSTFinancial ServicesBanks - RegionalUSD
59.65-0.75 (-1.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SFST price history at a glance
The price history for Southern First Bancshares (SFST) on this page begins on October 25, 1999, when the stock closed at $4.72; it most recently closed at $59.65 on October 5, 2026. The highest price in this record is $65.59, reached on November 22, 2021; the latest close is 9.1% below that peak. Across the 26 complete calendar years in the table, SFST finished higher in 17 and lower in 9. Its best year was 2003 (+118.4%) and its worst was 2008 (-39.0%).
Over roughly 27 years the share price changed +1162.6%, a 9.9% compound annual price return (excluding dividends). In the last 12 months alone, SFST has gained 43.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $65.59
- Date of high
- Nov 22, 2021
- Low since 1999
- $3.19
- Date of low
- Mar 27, 2000
- 52-week high
- $65.09
- 52-week low
- $40.90
- Last close
- $59.65
SFST returns
1 week
-1.97%
1 month
-4.08%
3 months
-1.79%
6 months
+2.12%
Year to date
+15.78%
1 year
+43.73%
3 years
+121.66%
5 years
+10.46%
SFST price return, excluding dividends.
SFST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.65 | +15.38% |
| 2025 | 51.70 | +35.59% |
| 2024 | 38.13 | +2.78% |
| 2023 | 37.10 | -18.91% |
| 2022 | 45.75 | -26.79% |
| 2021 | 62.49 | +76.78% |
| 2020 | 35.35 | -15.67% |
| 2019 | 41.92 | +25.25% |
| 2018 | 33.47 | -18.86% |
| 2017 | 41.25 | +14.58% |
| 2016 | 36.00 | +58.59% |
| 2015 | 22.70 | +28.54% |
| 2014 | 17.66 | +32.28% |
| 2013 | 13.35 | +58.76% |
| 2012 | 8.41 | +42.31% |
| 2011 | 5.91 | +5.43% |
| 2010 | 5.60 | +13.03% |
| 2009 | 4.96 | -18.01% |
| 2008 | 6.05 | -39.02% |
| 2007 | 9.92 | -38.52% |
| 2006 | 16.13 | -4.58% |
| 2005 | 16.90 | +26.21% |
| 2004 | 13.39 | +8.94% |
| 2003 | 12.29 | +118.45% |
| 2002 | 5.63 | +8.90% |
| 2001 | 5.17 | +27.89% |
| 2000 | 4.04 | -6.58% |
| 1999* | 4.33 | -8.43% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
SFST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.11 | 60.11 | 59.61 | 59.65 | -1.24% | |
| 59.45 | 60.53 | 59.45 | 60.40 | +0.92% | |
| 59.83 | 59.98 | 59.28 | 59.85 | -0.98% | |
| 60.70 | 61.32 | 60.38 | 60.44 | -0.38% | |
| 61.10 | 61.10 | 60.43 | 60.67 | -0.30% | |
| 60.53 | 61.34 | 60.21 | 60.85 | +1.62% | |
| 58.91 | 59.88 | 58.21 | 59.88 | +1.05% | |
| 59.45 | 59.79 | 58.68 | 59.26 | -0.49% | |
| 60.23 | 60.64 | 58.55 | 59.55 | -0.63% | |
| 60.25 | 60.82 | 59.75 | 59.93 | -1.14% | |
| 60.29 | 60.86 | 59.73 | 60.62 | +0.76% | |
| 60.07 | 60.43 | 59.45 | 60.16 | +0.52% | |
| 60.29 | 60.36 | 59.64 | 59.85 | -1.09% | |
| 61.49 | 61.72 | 60.32 | 60.51 | -1.18% | |
| 61.62 | 62.47 | 61.16 | 61.23 | -0.73% | |
| 61.43 | 62.26 | 61.04 | 61.68 | -0.21% | |
| 61.89 | 62.55 | 60.67 | 61.81 | +0.86% | |
| 63.79 | 63.93 | 60.29 | 61.28 | -3.53% | |
| 63.50 | 63.70 | 62.67 | 63.52 | +0.67% | |
| 63.26 | 63.75 | 62.80 | 63.10 | -0.03% | |
| 63.94 | 64.40 | 62.29 | 63.12 | -0.47% | |
| 62.05 | 63.47 | 61.65 | 63.42 | +1.98% | |
| 62.20 | 62.70 | 61.57 | 62.19 | -0.99% | |
| 63.32 | 63.82 | 62.70 | 62.81 | -1.37% | |
| 62.61 | 64.02 | 62.61 | 63.68 | +1.26% | |
| 62.79 | 63.55 | 62.79 | 62.89 | +0.51% | |
| 60.88 | 62.67 | 60.76 | 62.57 | +2.93% | |
| 60.95 | 61.59 | 60.48 | 60.79 | -0.91% | |
| 61.96 | 62.13 | 61.20 | 61.35 | -1.46% | |
| 62.65 | 63.49 | 61.95 | 62.26 | +0.11% | |
| 61.72 | 62.35 | 61.00 | 62.19 | +0.36% | |
| 62.46 | 62.88 | 61.91 | 61.97 | -0.24% | |
| 63.48 | 63.48 | 62.01 | 62.12 | -1.41% | |
| 62.93 | 63.88 | 62.59 | 63.01 | -0.03% | |
| 63.13 | 63.31 | 62.39 | 63.03 | +0.33% | |
| 62.15 | 63.22 | 62.10 | 62.82 | +0.50% | |
| 64.58 | 64.93 | 62.19 | 62.51 | -2.66% | |
| 64.23 | 64.74 | 63.02 | 64.22 | -0.20% | |
| 63.93 | 65.00 | 63.40 | 64.35 | +0.26% | |
| 64.49 | 65.05 | 64.04 | 64.18 | -0.65% | |
| 64.50 | 65.09 | 64.21 | 64.60 | +0.78% | |
| 64.03 | 64.37 | 63.00 | 64.10 | +0.75% | |
| 62.55 | 63.98 | 62.55 | 63.62 | +1.39% | |
| 62.97 | 63.62 | 62.34 | 62.75 | -0.92% | |
| 63.56 | 63.73 | 62.51 | 63.33 | -0.74% | |
| 64.65 | 65.04 | 63.52 | 63.80 | -0.59% | |
| 64.22 | 64.76 | 63.07 | 64.18 | +0.09% | |
| 63.40 | 64.97 | 63.12 | 64.12 | +1.06% | |
| 63.19 | 64.03 | 62.67 | 63.45 | +1.68% | |
| 61.05 | 62.60 | 60.87 | 62.40 | +2.04% | |
| 61.54 | 61.96 | 60.43 | 61.15 | -0.34% | |
| 62.32 | 62.74 | 61.27 | 61.36 | -1.81% | |
| 62.18 | 63.08 | 62.06 | 62.49 | +1.46% | |
| 61.89 | 62.57 | 61.35 | 61.59 | +0.16% | |
| 60.65 | 62.05 | 60.09 | 61.49 | +1.55% | |
| 59.88 | 61.05 | 58.95 | 60.55 | +0.35% | |
| 61.35 | 61.44 | 59.48 | 60.34 | -2.24% | |
| 60.28 | 61.72 | 58.04 | 61.72 | +0.54% | |
| 62.22 | 62.45 | 61.10 | 61.39 | -1.30% | |
| 63.26 | 63.51 | 61.69 | 62.20 | -2.34% | |
| 61.97 | 64.06 | 61.74 | 63.69 | +3.06% | |
| 61.41 | 62.72 | 61.36 | 61.80 | +0.64% | |
| 61.92 | 62.39 | 60.94 | 61.41 | -0.49% | |
| 61.04 | 62.30 | 60.50 | 61.71 | +1.60% | |
| 60.63 | 61.11 | 59.35 | 60.74 | -0.23% | |
| 59.46 | 60.96 | 59.46 | 60.88 | +2.39% | |
| 60.75 | 61.45 | 59.26 | 59.46 | -2.72% | |
| 61.39 | 62.09 | 60.71 | 61.12 | -0.20% | |
| 61.31 | 62.33 | 60.55 | 61.24 | +0.08% | |
| 62.60 | 63.75 | 61.01 | 61.19 | -2.08% | |
| 61.32 | 62.60 | 61.03 | 62.49 | +2.27% | |
| 61.00 | 61.37 | 60.25 | 61.10 | +0.16% | |
| 61.26 | 61.26 | 60.29 | 61.00 | -0.38% | |
| 59.55 | 61.63 | 59.44 | 61.23 | +3.17% | |
| 60.05 | 60.47 | 58.45 | 59.35 | -1.02% | |
| 59.73 | 60.71 | 58.95 | 59.96 | +0.40% | |
| 58.89 | 59.92 | 58.57 | 59.72 | +1.65% | |
| 57.92 | 59.31 | 57.92 | 58.75 | +1.24% | |
| 58.88 | 59.30 | 57.39 | 58.03 | +0.14% | |
| 58.84 | 59.36 | 57.31 | 57.95 | -1.51% | |
| 59.20 | 60.48 | 58.63 | 58.84 | +0.10% | |
| 60.68 | 60.85 | 58.46 | 58.78 | -3.13% | |
| 61.50 | 62.38 | 60.61 | 60.68 | -1.35% | |
| 60.82 | 61.64 | 59.79 | 61.51 | +1.64% | |
| 60.20 | 61.11 | 59.64 | 60.52 | +0.85% | |
| 59.87 | 61.50 | 59.87 | 60.01 | +0.50% | |
| 59.00 | 60.18 | 59.00 | 59.71 | +1.25% | |
| 58.24 | 59.50 | 56.09 | 58.97 | +0.89% | |
| 56.69 | 58.49 | 56.69 | 58.45 | +4.02% | |
| 57.52 | 58.42 | 56.10 | 56.19 | -3.49% | |
| 57.02 | 58.35 | 56.60 | 58.22 | +1.68% | |
| 57.31 | 57.64 | 56.20 | 57.26 | -0.88% | |
| 57.71 | 58.14 | 57.46 | 57.77 | -0.07% | |
| 57.54 | 58.15 | 56.48 | 57.81 | +0.54% | |
| 57.88 | 58.53 | 56.82 | 57.50 | -0.45% | |
| 57.47 | 58.39 | 56.54 | 57.76 | +0.77% | |
| 57.57 | 57.82 | 56.00 | 57.32 | +0.44% | |
| 56.39 | 57.22 | 55.50 | 57.07 | +1.21% | |
| 55.87 | 56.86 | 55.87 | 56.39 | +1.17% | |
| 55.87 | 56.03 | 55.40 | 55.74 | -0.29% | |
| 55.48 | 56.06 | 55.18 | 55.90 | +1.65% | |
| 55.57 | 55.89 | 54.61 | 54.99 | -1.40% | |
| 55.75 | 56.75 | 55.64 | 55.77 | +0.05% | |
| 55.90 | 56.30 | 55.34 | 55.74 | -0.55% | |
| 55.99 | 56.45 | 55.45 | 56.05 | -0.30% | |
| 56.07 | 56.85 | 55.80 | 56.22 | -0.14% | |
| 56.75 | 57.20 | 56.07 | 56.30 | -0.97% | |
| 57.00 | 57.63 | 56.48 | 56.85 | -0.09% | |
| 56.99 | 57.70 | 56.29 | 56.90 | +0.28% | |
| 56.01 | 57.09 | 55.74 | 56.74 | +1.47% | |
| 56.72 | 57.00 | 54.52 | 55.92 | -1.57% | |
| 56.36 | 57.63 | 55.50 | 56.81 | +0.91% | |
| 55.50 | 56.93 | 55.50 | 56.30 | +0.81% | |
| 57.46 | 58.15 | 55.61 | 55.85 | -3.26% | |
| 56.59 | 58.00 | 56.34 | 57.73 | +2.50% | |
| 56.05 | 57.65 | 56.05 | 56.32 | 0.00% | |
| 56.38 | 56.80 | 55.82 | 56.32 | -0.58% | |
| 56.72 | 57.55 | 54.10 | 56.65 | -0.05% | |
| 56.30 | 58.34 | 55.71 | 56.68 | +0.44% | |
| 55.08 | 56.97 | 54.93 | 56.43 | +0.57% | |
| 57.26 | 57.76 | 56.00 | 56.11 | -2.89% | |
| 56.24 | 59.41 | 56.06 | 57.78 | +4.83% | |
| 56.00 | 57.99 | 54.79 | 55.12 | -6.37% | |
| 58.81 | 59.33 | 57.92 | 58.87 | +0.03% | |
| 58.45 | 59.07 | 57.72 | 58.85 | +0.55% | |
| 58.06 | 58.83 | 57.74 | 58.53 | +0.21% | |
| 59.27 | 59.70 | 58.13 | 58.41 | -1.88% | |
| 57.26 | 59.54 | 57.11 | 59.53 | +3.21% | |
| 57.23 | 58.99 | 57.11 | 57.68 | +2.80% | |
| 55.85 | 56.31 | 55.19 | 56.11 | +0.34% | |
| 55.20 | 56.25 | 54.80 | 55.92 | +1.21% | |
| 54.39 | 55.66 | 54.09 | 55.25 | +0.55% | |
| 54.76 | 55.86 | 54.71 | 54.95 | +0.83% | |
| 54.23 | 55.39 | 53.70 | 54.50 | +1.17% | |
| 54.05 | 54.34 | 53.11 | 53.87 | +0.73% | |
| 53.36 | 53.90 | 53.25 | 53.48 | -0.69% | |
| 53.00 | 53.98 | 52.51 | 53.85 | +1.03% | |
| 53.99 | 54.64 | 51.50 | 53.30 | -0.30% | |
| 52.89 | 54.23 | 51.83 | 53.46 | +0.19% | |
| 53.01 | 54.33 | 51.74 | 53.36 | +2.73% | |
| 52.06 | 52.75 | 50.96 | 51.94 | +0.25% | |
| 50.74 | 52.30 | 50.54 | 51.81 | +1.07% | |
| 51.90 | 52.21 | 50.88 | 51.26 | -1.44% | |
| 52.42 | 52.89 | 51.86 | 52.01 | -0.36% | |
| 52.08 | 52.89 | 51.28 | 52.20 | +0.97% | |
| 53.08 | 53.44 | 51.32 | 51.70 | -2.21% | |
| 52.07 | 53.57 | 50.55 | 52.87 | +0.92% | |
| 53.04 | 53.40 | 52.10 | 52.39 | -1.62% | |
| 52.06 | 54.45 | 51.44 | 53.25 | +1.24% | |
| 51.57 | 52.72 | 50.49 | 52.60 | +0.27% | |
| 52.43 | 52.83 | 51.05 | 52.46 | -2.38% | |
| 54.22 | 54.49 | 53.12 | 53.74 | -2.06% | |
| 55.41 | 55.80 | 54.65 | 54.87 | -0.53% | |
| 54.91 | 55.93 | 53.70 | 55.16 | -1.29% | |
| 54.95 | 56.92 | 54.95 | 55.88 | +0.07% | |
| 59.85 | 59.98 | 55.74 | 55.84 | -7.87% | |
| 61.49 | 62.00 | 60.20 | 60.61 | -0.77% | |
| 59.97 | 61.36 | 59.46 | 61.08 | +2.74% | |
| 59.53 | 59.82 | 58.31 | 59.45 | +0.59% | |
| 60.50 | 61.74 | 58.71 | 59.10 | -2.67% | |
| 59.70 | 61.01 | 58.92 | 60.72 | +1.78% | |
| 59.29 | 59.90 | 58.99 | 59.66 | 0.00% | |
| 60.23 | 60.23 | 58.71 | 59.66 | +1.43% | |
| 59.42 | 59.65 | 58.82 | 58.82 | +0.98% | |
| 58.34 | 59.24 | 58.25 | 58.25 | -0.94% | |
| 58.82 | 59.72 | 57.97 | 58.80 | +0.58% | |
| 59.39 | 59.76 | 58.22 | 58.46 | -0.37% | |
| 58.88 | 59.10 | 58.41 | 58.68 | -0.02% | |
| 59.03 | 59.61 | 58.31 | 58.69 | -1.20% | |
| 59.96 | 61.06 | 58.96 | 59.40 | -0.70% | |
| 58.52 | 60.09 | 57.61 | 59.82 | +2.71% | |
| 58.36 | 59.45 | 58.06 | 58.24 | +0.71% | |
| 56.13 | 58.00 | 54.24 | 57.83 | +2.48% | |
| 55.06 | 56.87 | 52.59 | 56.43 | +2.71% | |
| 53.66 | 55.42 | 53.12 | 54.94 | +0.51% | |
| 54.21 | 54.92 | 53.98 | 54.66 | +1.79% | |
| 54.66 | 54.81 | 53.18 | 53.70 | -1.41% | |
| 54.80 | 55.13 | 54.16 | 54.47 | +0.80% | |
| 54.26 | 55.14 | 53.37 | 54.04 | +0.06% | |
| 58.32 | 58.50 | 54.01 | 54.01 | -8.10% | |
| 57.00 | 58.77 | 56.86 | 58.77 | +3.36% | |
| 54.64 | 57.25 | 54.59 | 56.86 | +4.48% | |
| 54.84 | 55.63 | 49.61 | 54.42 | -2.30% | |
| 55.65 | 55.97 | 55.39 | 55.70 | -0.27% | |
| 53.59 | 55.93 | 53.59 | 55.85 | +5.16% | |
| 52.70 | 53.36 | 52.40 | 53.11 | +0.85% | |
| 52.50 | 52.80 | 52.01 | 52.66 | +0.71% | |
| 52.32 | 52.58 | 52.07 | 52.29 | -0.95% | |
| 53.75 | 54.10 | 52.67 | 52.79 | -1.79% | |
| 52.24 | 53.95 | 52.02 | 53.75 | +2.95% | |
| 52.74 | 52.74 | 51.50 | 52.21 | -0.82% | |
| 52.80 | 52.95 | 51.56 | 52.64 | -0.68% | |
| 51.92 | 53.62 | 51.66 | 53.00 | +2.51% | |
| 51.80 | 52.31 | 50.93 | 51.70 | +0.35% | |
| 51.89 | 51.90 | 51.28 | 51.52 | -0.56% | |
| 52.12 | 52.67 | 51.53 | 51.81 | -0.59% | |
| 52.75 | 52.91 | 52.05 | 52.12 | -1.31% | |
| 53.19 | 53.21 | 52.50 | 52.81 | -0.15% | |
| 52.90 | 53.33 | 52.65 | 52.89 | -0.02% | |
| 53.00 | 53.57 | 52.75 | 52.90 | -0.55% | |
| 53.50 | 54.47 | 53.03 | 53.19 | -0.58% | |
| 54.71 | 55.35 | 53.15 | 53.50 | -2.14% | |
| 55.25 | 55.54 | 54.54 | 54.67 | -0.22% | |
| 55.32 | 55.91 | 54.75 | 54.79 | -0.85% | |
| 55.75 | 56.10 | 55.11 | 55.26 | -0.43% | |
| 55.25 | 56.08 | 54.91 | 55.50 | +0.96% | |
| 55.50 | 56.73 | 54.64 | 54.97 | -0.13% | |
| 54.66 | 56.10 | 54.66 | 55.04 | +0.66% | |
| 52.74 | 55.08 | 52.56 | 54.68 | +3.74% | |
| 52.40 | 53.25 | 52.36 | 52.71 | +0.42% | |
| 52.30 | 52.83 | 52.01 | 52.49 | +0.59% | |
| 52.51 | 52.61 | 52.06 | 52.18 | -0.32% | |
| 52.60 | 52.65 | 52.23 | 52.35 | -0.21% | |
| 51.10 | 52.56 | 51.10 | 52.46 | +3.06% | |
| 52.00 | 52.25 | 50.90 | 50.90 | -1.38% | |
| 50.49 | 51.76 | 50.29 | 51.61 | +1.67% | |
| 51.00 | 51.39 | 50.68 | 50.76 | -0.39% | |
| 51.32 | 51.50 | 50.39 | 50.96 | -0.27% | |
| 49.96 | 51.63 | 49.96 | 51.10 | +2.82% | |
| 49.70 | 52.60 | 49.35 | 49.70 | -0.14% | |
| 48.27 | 50.25 | 48.27 | 49.77 | +3.28% | |
| 48.64 | 49.64 | 48.13 | 48.19 | +0.48% | |
| 47.65 | 48.75 | 47.65 | 47.96 | +0.08% | |
| 47.18 | 48.23 | 47.01 | 47.92 | +1.78% | |
| 49.48 | 49.70 | 47.08 | 47.08 | -4.39% | |
| 48.39 | 49.53 | 47.75 | 49.24 | +1.59% | |
| 48.53 | 49.38 | 47.96 | 48.47 | -0.33% | |
| 49.76 | 49.83 | 48.63 | 48.63 | -0.08% | |
| 47.83 | 49.08 | 47.78 | 48.67 | +2.03% | |
| 47.24 | 47.98 | 46.80 | 47.70 | +2.32% | |
| 44.54 | 46.62 | 44.00 | 46.62 | +5.07% | |
| 44.36 | 44.90 | 43.70 | 44.37 | -0.72% | |
| 44.83 | 45.96 | 43.98 | 44.69 | +0.61% | |
| 44.11 | 44.89 | 43.76 | 44.42 | +0.70% | |
| 43.75 | 44.71 | 40.91 | 44.11 | +0.62% | |
| 43.58 | 44.66 | 43.30 | 43.84 | -0.23% | |
| 44.40 | 45.23 | 43.93 | 43.94 | +0.16% | |
| 44.82 | 45.63 | 43.55 | 43.87 | -2.12% | |
| 42.47 | 45.36 | 42.47 | 44.82 | +6.13% | |
| 43.43 | 43.43 | 42.23 | 42.23 | -1.54% | |
| 43.01 | 43.05 | 42.79 | 42.89 | +2.17% | |
| 42.52 | 42.52 | 41.80 | 41.98 | -1.32% | |
| 42.45 | 42.94 | 42.15 | 42.54 | +0.69% | |
| 42.15 | 42.51 | 41.98 | 42.25 | +0.12% | |
| 41.40 | 42.59 | 41.40 | 42.20 | +2.55% | |
| 41.26 | 41.65 | 40.90 | 41.15 | -0.12% | |
| 43.00 | 43.05 | 41.00 | 41.20 | -5.03% | |
| 44.10 | 44.30 | 42.71 | 43.38 | -0.66% | |
| 42.19 | 43.78 | 42.19 | 43.67 | +3.53% | |
| 42.24 | 42.24 | 41.48 | 42.18 | +1.64% | |
| 43.00 | 43.05 | 41.50 | 41.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SFST chart for longer ranges.