Southern First Bancshares, Inc. (SFST) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SFST Historical Performance
Short-Term Returns
SFST Stock Price Trajectory (2011–2026)
As of May 8, 2026, Southern First Bancshares, Inc. (SFST) trades at $56.85, representing a +57.5% return over the past year. The stock has delivered a +6.7% total return over five years (+1.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $65.59 on November 23, 2021. From this peak, SFST has corrected -13.3%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GSBC (+24.2% 1Y), HBCP (+30.9% 1Y), and CBAN (+28.3% 1Y), SFST has outperformed the peer group average. Compare SFST vs GSBC →
SFST Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 56.82 | 57.63 | 56.48 | 56.85 | 181K | -0.09% |
| 2026-05-06 | 57.58 | 57.70 | 56.29 | 56.90 | 124K | +0.28% |
| 2026-05-05 | 56.76 | 57.09 | 55.74 | 56.74 | 67K | +1.47% |
| 2026-05-04 | 54.52 | 57.00 | 54.52 | 55.92 | 73K | -1.57% |
| 2026-05-01 | 56.64 | 57.63 | 55.50 | 56.81 | 70K | +0.91% |
| 2026-04-30 | 55.50 | 56.93 | 55.50 | 56.30 | 66K | +0.81% |
| 2026-04-29 | 57.34 | 58.15 | 55.61 | 55.85 | 99K | -3.26% |
| 2026-04-28 | 56.59 | 58.00 | 56.34 | 57.73 | 145K | +2.50% |
| 2026-04-27 | 56.33 | 57.65 | 56.05 | 56.32 | 93K | 0.00% |
| 2026-04-24 | 56.80 | 56.80 | 55.82 | 56.32 | 123K | -0.58% |
| 2026-04-23 | 56.34 | 57.55 | 54.10 | 56.65 | 134K | -0.05% |
| 2026-04-22 | 56.90 | 58.34 | 55.71 | 56.68 | 270K | +0.44% |
| 2026-04-21 | 55.50 | 56.97 | 55.08 | 56.43 | 209K | +0.77% |
| 2026-04-20 | 57.25 | 57.76 | 55.99 | 56.00 | 173K | -3.08% |
| 2026-04-17 | 56.24 | 59.41 | 56.06 | 57.78 | 358K | +4.83% |
| 2026-04-16 | 56.00 | 57.98 | 54.79 | 55.12 | 579K | -6.37% |
| 2026-04-15 | 58.98 | 59.33 | 57.91 | 58.87 | 80K | +0.03% |
| 2026-04-14 | 58.35 | 59.06 | 57.91 | 58.85 | 104K | +0.55% |
| 2026-04-13 | 58.48 | 58.83 | 57.74 | 58.53 | 78K | +0.21% |
| 2026-04-10 | 59.22 | 59.70 | 58.13 | 58.41 | 60K | -1.88% |
| 2026-04-09 | 57.85 | 59.53 | 57.52 | 59.53 | 143K | +3.21% |
| 2026-04-08 | 57.23 | 58.98 | 57.11 | 57.68 | 119K | +2.80% |
| 2026-04-07 | 55.85 | 56.31 | 55.19 | 56.11 | 149K | +0.34% |
| 2026-04-06 | 55.42 | 56.25 | 54.80 | 55.92 | 154K | +1.21% |
| 2026-04-02 | 54.42 | 55.66 | 54.09 | 55.25 | 118K | +0.55% |
| 2026-04-01 | 54.98 | 55.85 | 54.76 | 54.95 | 109K | +0.83% |
| 2026-03-31 | 54.89 | 55.39 | 53.70 | 54.50 | 167K | +1.17% |
| 2026-03-30 | 54.18 | 54.34 | 53.11 | 53.87 | 191K | +0.73% |
| 2026-03-27 | 53.97 | 53.97 | 53.25 | 53.48 | 42K | -0.69% |
| 2026-03-26 | 52.95 | 53.98 | 52.51 | 53.85 | 101K | +1.03% |
See SFST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SFST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SFST vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonSFST — Frequently Asked Questions
Quick answers to the most common questions about buying SFST stock.
How has SFST stock performed recently?
SFST returned +57.5% over the past year, beating its 5-year annualized CAGR of +1.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SFST's all-time high price?
Southern First Bancshares, Inc. reached $65.59 on 2021-11-23. The 52-week high is $62.00. Current 1-year return of +57.5% places the stock closer to historical peaks.
Where can I download SFST historical price data?
This page provides SFST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.