Southern First Bancshares, Inc.
SFSTNASDAQFinancial Services● Active
$59.71
+$0.74(+1.25%)
Market Cap$564567902
P/E Ratio—
52W High$62
52W Low$34.8
Southern First Bancshares, Inc.（SFST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sfst · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$65.59
Nov 23, 2021
-9.0% from here
5-Year Low5Y
$20.75
May 4, 2023
+187.8% from low
IPO Priceadj.
$4.78
Oct 28, 1999
+1.1K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SFST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $59.00 | $60.18 | $59.00 | $59.71 | $59.71 | 98K | +1.20% |
| Jun 5, 2026 | $58.24 | $59.50 | $56.09 | $58.97 | $58.97 | 114K | +1.25% |
| Jun 4, 2026 | $56.69 | $58.49 | $56.69 | $58.45 | $58.45 | 87K | +3.10% |
| Jun 3, 2026 | $57.52 | $58.42 | $56.10 | $56.19 | $56.19 | 81K | -2.31% |
| Jun 2, 2026 | $57.02 | $58.35 | $56.60 | $58.22 | $58.22 | 121K | +2.10% |
| Jun 1, 2026 | $57.31 | $57.64 | $56.20 | $57.26 | $57.26 | 104K | -0.09% |
| May 29, 2026 | $57.71 | $58.14 | $57.46 | $57.77 | $57.77 | 157K | +0.10% |
| May 28, 2026 | $57.54 | $58.15 | $56.48 | $57.81 | $57.81 | 99K | +0.47% |
| May 27, 2026 | $57.88 | $58.53 | $56.82 | $57.50 | $57.50 | 132K | -0.66% |
| May 26, 2026 | $57.47 | $58.39 | $56.54 | $57.76 | $57.76 | 94K | +0.50% |
| May 22, 2026 | $57.57 | $57.82 | $56.00 | $57.32 | $57.32 | 135K | -0.43% |
| May 21, 2026 | $56.39 | $57.22 | $55.50 | $57.07 | $57.07 | 253K | +1.21% |
| May 20, 2026 | $55.87 | $56.86 | $55.87 | $56.39 | $56.39 | 205K | +0.93% |
| May 19, 2026 | $55.87 | $56.03 | $55.40 | $55.74 | $55.74 | 80K | -0.23% |
| May 18, 2026 | $55.48 | $56.06 | $55.18 | $55.90 | $55.90 | 143K | +0.76% |
| May 15, 2026 | $55.57 | $55.89 | $54.61 | $54.99 | $54.99 | 77K | -1.04% |
| May 14, 2026 | $55.75 | $56.75 | $55.64 | $55.77 | $55.77 | 100K | +0.04% |
| May 13, 2026 | $55.90 | $56.30 | $55.34 | $55.74 | $55.74 | 113K | -0.29% |
| May 12, 2026 | $55.99 | $56.45 | $55.45 | $56.05 | $56.05 | 115K | +0.11% |
| May 11, 2026 | $56.07 | $56.85 | $55.80 | $56.22 | $56.22 | 101K | +0.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SFST
Jan 1 → Dec 31 · 6 years2026+15.3%$51.80 → $59.71
+15.3%
2025+29.3%$39.83 → $51.52
+29.3%
2024+7.6%$36.95 → $39.75
+7.6%
2023-19.3%$45.98 → $37.10
-19.3%
2022-27.8%$63.33 → $45.75
-27.8%
2021+13.2%$55.20 → $62.49
+13.2%
Best Year2025 · +29.3%
Worst Year2022 · -27.8%
Positive Years4 / 6
Avg Annual Return+3.1%
6Y Total Return+8.2%
6Y CAGR~+1.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in SFST?
If you invested $1,000 in SFST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12,489
Total Return+1148.9%
CAGR~+9.8% / yr
Profit+$11,489
Based on Oct 28, 1999 · $4.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Southern First Bancshares, Inc.（SFST）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $59.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SFST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SFST 历史股价FMP 日线复权 OHLCV