Southern First Bancshares, Inc. (SFST) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -1.9%
- 3M
- -7.1%
- YTD
- +14.6%
- 1Y
- +33.6%
- 3Y
- +27.8%
- 5Y
- -0.9%
Loading 10-year price history...
SFST Historical Performance
SFST Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +13.2%
- 2003 annual price return
- +110.1%
- 2004 annual price return
- +8.9%
- 2005 annual price return
- +25.6%
- 2006 annual price return
- -4.6%
- 2007 annual price return
- -36.4%
- 2008 annual price return
- -31.3%
- 2009 annual price return
- -18.0%
- 2010 annual price return
- +13.7%
- 2011 annual price return
- +5.4%
- 2012 annual price return
- +41.1%
- 2013 annual price return
- +55.1%
- 2014 annual price return
- +28.5%
- 2015 annual price return
- +28.5%
- 2016 annual price return
- +58.6%
- 2017 annual price return
- +15.4%
- 2018 annual price return
- -21.8%
- 2019 annual price return
- +30.9%
- 2020 annual price return
- -16.4%
- 2021 annual price return
- +77.6%
- 2022 annual price return
- -28.7%
- 2023 annual price return
- -17.6%
- 2024 annual price return
- +8.0%
- 2025 annual price return
- +35.4%
- 2026 annual price return
- +15.4%
SFST Stock Price Trajectory (1999–2026)
As of November 8, 2026, Southern First Bancshares, Inc. (SFST) trades at $59.27, representing a +33.6% return over the past year. The stock has delivered a -4.4% total return over five years (-0.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $65.59 on November 23, 2021. From this peak, SFST has corrected -9.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GSBC (+41.7% 1Y), HBCP (+14.1% 1Y), and CBAN (+26.3% 1Y), SFST has underperformed the peer group average. Compare SFST vs GSBC →
SFST Historical Price Data · from 1999
Rows 1–50 of 6,798| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 59.35 | 59.59 | 58.82 | 59.27 | 99K | +0.12% |
| 2026-11-05 | 62.12 | 63.00 | 58.91 | 59.20 | 102K | -3.66% |
| 2026-11-04 | 61.35 | 62.90 | 59.50 | 61.45 | 126K | +2.08% |
| 2026-11-03 | 61.13 | 61.23 | 59.99 | 60.20 | 104K | -1.33% |
| 2026-11-02 | 60.15 | 61.55 | 60.11 | 61.01 | 90K | +2.40% |
| 2026-10-30 | 60.93 | 60.93 | 58.98 | 59.58 | 75K | -2.12% |
| 2026-10-29 | 61.61 | 62.39 | 60.54 | 60.87 | 125K | -0.18% |
| 2026-10-28 | 61.37 | 61.70 | 60.55 | 60.98 | 58K | -0.46% |
| 2026-10-27 | 61.49 | 62.19 | 61.01 | 61.26 | 40K | +0.11% |
| 2026-10-26 | 61.45 | 62.50 | 60.96 | 61.19 | 77K | -0.02% |
| 2026-10-23 | 60.83 | 62.01 | 60.65 | 61.20 | 77K | -0.07% |
| 2026-10-22 | 60.12 | 61.68 | 60.11 | 61.24 | 104K | +1.95% |
| 2026-10-21 | 61.05 | 61.72 | 59.97 | 60.07 | 112K | -1.41% |
| 2026-10-20 | 59.58 | 62.30 | 59.58 | 60.93 | 122K | +3.04% |
| 2026-10-19 | 59.91 | 60.23 | 58.99 | 59.13 | 60K | -1.14% |
| 2026-10-16 | 60.01 | 61.10 | 59.74 | 59.81 | 61K | +0.03% |
| 2026-10-15 | 59.70 | 60.58 | 59.41 | 59.79 | 58K | +0.96% |
| 2026-10-14 | 59.32 | 59.91 | 58.88 | 59.22 | 65K | -1.45% |
| 2026-10-13 | 60.60 | 61.01 | 59.70 | 60.09 | 54K | -0.17% |
| 2026-10-12 | 59.44 | 60.46 | 59.44 | 60.19 | 64K | +0.91% |
| 2026-10-09 | 60.10 | 60.16 | 59.60 | 59.65 | 49K | -1.24% |
| 2026-10-08 | 59.45 | 60.53 | 59.30 | 60.40 | 65K | +0.92% |
| 2026-10-07 | 59.82 | 59.98 | 59.28 | 59.85 | 55K | -0.98% |
| 2026-10-06 | 60.70 | 61.32 | 60.38 | 60.44 | 80K | -0.38% |
| 2026-10-05 | 61.10 | 61.10 | 60.43 | 60.67 | 51K | -0.30% |
| 2026-10-02 | 60.53 | 61.34 | 60.21 | 60.85 | 47K | +1.62% |
| 2026-10-01 | 58.91 | 59.88 | 58.21 | 59.88 | 60K | +1.05% |
| 2026-09-30 | 59.45 | 59.79 | 58.68 | 59.26 | 101K | -0.49% |
| 2026-09-29 | 60.23 | 60.64 | 58.55 | 59.55 | 93K | -0.63% |
| 2026-09-28 | 60.25 | 60.82 | 59.75 | 59.93 | 63K | -1.14% |
| 2026-09-25 | 60.29 | 60.86 | 59.73 | 60.62 | 90K | +0.76% |
| 2026-09-24 | 60.07 | 60.43 | 59.45 | 60.16 | 57K | +0.52% |
| 2026-09-23 | 60.29 | 60.36 | 59.64 | 59.85 | 125K | -1.09% |
| 2026-09-22 | 61.49 | 61.72 | 60.32 | 60.51 | 88K | -1.18% |
| 2026-09-21 | 61.62 | 62.47 | 61.16 | 61.23 | 117K | -0.73% |
| 2026-09-18 | 61.43 | 62.26 | 61.04 | 61.68 | 180K | -0.21% |
| 2026-09-17 | 61.89 | 62.55 | 60.67 | 61.81 | 76K | +0.86% |
| 2026-09-16 | 63.79 | 63.93 | 60.29 | 61.28 | 120K | -3.53% |
| 2026-09-15 | 63.50 | 63.70 | 62.67 | 63.52 | 122K | +0.67% |
| 2026-09-14 | 63.26 | 63.75 | 62.80 | 63.10 | 129K | -0.03% |
| 2026-09-11 | 63.94 | 64.40 | 62.29 | 63.12 | 76K | -0.47% |
| 2026-09-10 | 62.05 | 63.47 | 61.65 | 63.42 | 56K | +1.98% |
| 2026-09-09 | 62.20 | 62.70 | 61.57 | 62.19 | 66K | -0.99% |
| 2026-09-08 | 63.32 | 63.82 | 62.70 | 62.81 | 79K | -1.37% |
| 2026-09-04 | 62.61 | 64.02 | 62.61 | 63.68 | 74K | +1.26% |
| 2026-09-03 | 62.79 | 63.55 | 62.79 | 62.89 | 74K | +0.51% |
| 2026-09-02 | 60.88 | 62.67 | 60.76 | 62.57 | 85K | +2.93% |
| 2026-09-01 | 60.95 | 61.59 | 60.48 | 60.79 | 68K | -0.91% |
| 2026-08-31 | 61.96 | 62.13 | 61.20 | 61.35 | 80K | -1.46% |
| 2026-08-28 | 62.65 | 63.49 | 61.95 | 62.26 | 101K | +0.11% |
SFST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SFST — Frequently Asked Questions
Quick answers to the most common questions about buying SFST stock.
How has SFST stock performed recently?
SFST returned +33.6% over the past year, beating its 5-year annualized CAGR of -0.9%. 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 $65.09. Current 1-year return of +33.6% 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 1999-2026, downloadable in CSV format.