Southern First Bancshares, Inc. (SFST) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +2.4%
- 3M
- +8.9%
- YTD
- +18.2%
- 1Y
- +54.3%
- 3Y
- +34.9%
- 5Y
- +4.4%
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
- +8.0%
SFST Stock Price Trajectory (1999–2026)
As of July 8, 2026, Southern First Bancshares, Inc. (SFST) trades at $61.12, representing a +54.3% return over the past year. The stock has delivered a +24.0% total return over five years (+4.4% 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 -6.8%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GSBC (+25.3% 1Y), HBCP (+23.9% 1Y), and CBAN (+16.9% 1Y), SFST has outperformed the peer group average. Compare SFST vs GSBC →
SFST Historical Price Data · from 1999
Rows 1–50 of 6,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 61.39 | 62.09 | 61.02 | 61.12 | 101K | -0.20% |
| 2026-07-06 | 61.21 | 61.90 | 60.55 | 61.24 | 136K | +0.08% |
| 2026-07-02 | 62.98 | 63.75 | 60.95 | 61.19 | 108K | -2.08% |
| 2026-07-01 | 61.32 | 62.61 | 61.30 | 62.49 | 97K | +2.27% |
| 2026-06-30 | 61.05 | 61.37 | 60.56 | 61.10 | 128K | +0.16% |
| 2026-06-29 | 60.81 | 61.13 | 60.19 | 61.00 | 121K | -0.38% |
| 2026-06-26 | 59.80 | 61.63 | 59.44 | 61.23 | 0 | +3.17% |
| 2026-06-25 | 60.41 | 60.47 | 58.84 | 59.35 | 172K | -1.02% |
| 2026-06-24 | 60.23 | 60.55 | 58.95 | 59.96 | 156K | +0.40% |
| 2026-06-23 | 58.98 | 59.92 | 58.98 | 59.72 | 124K | +1.65% |
| 2026-06-22 | 58.28 | 59.30 | 58.28 | 58.75 | 131K | +1.24% |
| 2026-06-18 | 58.88 | 59.49 | 57.59 | 58.03 | 366K | +0.14% |
| 2026-06-17 | 59.14 | 59.24 | 57.31 | 57.95 | 155K | -1.51% |
| 2026-06-16 | 59.20 | 60.19 | 58.65 | 58.84 | 123K | +0.10% |
| 2026-06-15 | 60.68 | 60.84 | 58.45 | 58.78 | 58K | -3.13% |
| 2026-06-12 | 61.50 | 62.38 | 60.61 | 60.68 | 194K | -1.35% |
| 2026-06-11 | 60.82 | 61.64 | 59.79 | 61.51 | 114K | +1.64% |
| 2026-06-10 | 60.37 | 61.00 | 59.58 | 60.52 | 131K | +0.85% |
| 2026-06-09 | 60.42 | 61.50 | 59.87 | 60.01 | 141K | +0.50% |
| 2026-06-08 | 59.20 | 60.17 | 59.20 | 59.71 | 97K | +1.25% |
| 2026-06-05 | 57.41 | 59.43 | 57.41 | 58.97 | 110K | +0.89% |
| 2026-06-04 | 57.47 | 58.55 | 56.53 | 58.45 | 85K | +4.02% |
| 2026-06-03 | 57.52 | 58.42 | 56.09 | 56.19 | 80K | -3.49% |
| 2026-06-02 | 57.71 | 58.34 | 56.60 | 58.22 | 114K | +1.68% |
| 2026-06-01 | 57.16 | 57.63 | 56.19 | 57.26 | 97K | -0.88% |
| 2026-05-29 | 57.81 | 58.15 | 57.60 | 57.77 | 154K | -0.07% |
| 2026-05-28 | 57.12 | 58.13 | 56.48 | 57.81 | 97K | +0.54% |
| 2026-05-27 | 58.21 | 58.53 | 56.82 | 57.50 | 131K | -0.45% |
| 2026-05-26 | 57.95 | 58.38 | 56.54 | 57.76 | 93K | +0.77% |
| 2026-05-22 | 57.57 | 57.81 | 57.28 | 57.32 | 127K | +0.44% |
| 2026-05-21 | 56.39 | 57.22 | 55.50 | 57.07 | 246K | +1.21% |
| 2026-05-20 | 56.11 | 56.85 | 55.87 | 56.39 | 200K | +1.17% |
| 2026-05-19 | 55.68 | 56.12 | 55.51 | 55.74 | 73K | -0.29% |
| 2026-05-18 | 55.52 | 56.06 | 55.17 | 55.90 | 137K | +1.65% |
| 2026-05-15 | 55.57 | 55.89 | 54.61 | 54.99 | 76K | -1.40% |
| 2026-05-14 | 56.17 | 56.73 | 55.64 | 55.77 | 96K | +0.05% |
| 2026-05-13 | 55.90 | 56.30 | 55.34 | 55.74 | 111K | -0.55% |
| 2026-05-12 | 55.82 | 56.45 | 55.48 | 56.05 | 114K | -0.30% |
| 2026-05-11 | 56.52 | 56.84 | 55.88 | 56.22 | 98K | -0.14% |
| 2026-05-08 | 56.75 | 57.20 | 56.08 | 56.30 | 50K | -0.97% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +54.3% over the past year, beating its 5-year annualized CAGR of +4.4%. 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 $63.75. Current 1-year return of +54.3% 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.