Southern First Bancshares Stock Price History (NASDAQ:SFST)

Add to My Stocks
$32.8 $0.8 (2.5%) SFST stock closing price Dec 09, 2016 (Closing)

The 10 year data of Southern First Bancshares stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Southern First Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0932.0532.9531.8132.802925717.453.41
2016-12-0832.0532.1531.9532.001855317.023.32
2016-12-0732.0032.1531.7531.901336016.973.31
2016-12-0632.2032.2531.7531.95836617.003.32
2016-12-0531.4032.0031.1031.901306116.973.31
2016-12-0231.2531.4530.0030.85236817.333.21
2016-12-0130.6531.4530.0531.25591817.563.25
2016-11-3031.8031.8530.6630.70420017.253.30
2016-11-2931.8032.0530.0131.60954917.753.40
2016-11-2832.1032.8031.3032.001606417.983.44
2016-11-2532.2532.2531.4032.10664518.033.45
2016-11-240.000.000.0032.000N/AN/A
2016-11-2331.9532.1531.9532.00894717.983.44
2016-11-2231.5532.1530.5132.052703818.013.45
2016-11-2131.9532.1529.2631.751716417.843.41
2016-11-1830.4032.0030.4032.001072017.983.44
2016-11-1730.2530.6529.8430.401758117.083.27
2016-11-1630.8930.9230.1530.251381416.993.25
2016-11-1531.8033.0030.0530.952241217.393.33
2016-11-1432.5033.4731.5532.00935117.983.44
2016-11-1130.0533.2029.9032.502766618.263.49
2016-11-1027.4030.9027.1530.002294816.853.22
2016-11-0926.4527.3526.1527.35695415.372.94
2016-11-0825.9826.4525.8526.45298514.862.84
2016-11-0726.7026.7026.2526.45638914.862.84
2016-11-0426.5026.8026.5026.60375314.942.86
2016-11-0326.0626.4026.0626.25325514.752.82
2016-11-0226.5026.5026.2026.30265014.782.83
2016-11-0126.9126.9126.4526.45227614.862.84
2016-10-3126.2026.9526.2026.55655214.922.85
2016-10-2826.6526.6526.1526.15219914.692.81
2016-10-2727.0027.0526.6426.75434215.032.88
2016-10-2626.8327.0526.8326.95550415.142.90
2016-10-2526.7526.9526.3026.501466214.892.85
2016-10-2426.5827.3526.5826.80386015.062.88
2016-10-2126.5026.9526.5026.85212715.082.89
2016-10-2026.6026.7526.6026.75367815.032.88
2016-10-1926.7026.7026.7026.7093615.002.87
2016-10-1827.2027.2727.0327.15162215.252.92
2016-10-1726.8527.1026.7526.95260415.142.90
2016-10-1426.5127.9826.5126.74664715.022.87
2016-10-1327.4927.4925.8826.291331114.772.83
2016-10-1226.1026.7526.1026.55480814.922.85
2016-10-1127.2727.2725.9726.00510114.612.79
2016-10-1026.7427.3826.7127.36415815.372.94
2016-10-0726.3326.7526.3326.531197514.902.85
2016-10-0626.7626.9426.7426.74767515.022.87
2016-10-0526.2426.9926.2426.95156915.142.90
2016-10-0427.0127.1325.4726.94453315.142.90
2016-10-0327.6027.6027.0827.10281315.232.91
2016-09-3027.2327.6124.5327.581516615.492.96
2016-09-2926.9127.3426.7127.06692215.202.91
2016-09-2826.9827.3826.2126.853273915.082.89
2016-09-2727.5627.6526.9027.08735915.212.91
2016-09-2628.3128.3127.5027.50556715.452.96
2016-09-2327.7728.7227.7728.30423815.903.04
2016-09-2228.9528.9528.4028.59219016.063.07
2016-09-2128.9129.0528.6628.84438316.203.10
2016-09-2028.2529.1528.2528.87879416.223.10
2016-09-1927.8228.2527.4428.194420N/A3.03
2016-09-1628.0628.0627.3027.4720979N/A2.95
2016-09-1528.2328.2327.6727.963987N/A3.01
2016-09-1427.0028.4627.0027.766167N/A2.98
2016-09-1328.3931.1128.3928.5311513N/A3.07
2016-09-1228.0128.7527.5428.575936N/A3.07
2016-09-0929.2229.2227.9828.306460N/A3.04
2016-09-0828.9529.2828.9529.213953N/A3.14
2016-09-0729.1929.2528.7929.099829N/A3.13
2016-09-0629.0029.6628.7829.148428N/A3.13
2016-09-050.000.000.0028.950N/AN/A
2016-09-0228.2528.9528.2528.954016N/A3.11
2016-09-0128.2728.2827.0128.258066N/A3.04
2016-08-3127.8028.4427.8028.346375N/A3.05
2016-08-3028.2228.2527.7927.842285N/A2.99
2016-08-2927.8228.1827.8228.172763N/A3.03
2016-08-2627.8228.2227.7428.033405N/A3.01
2016-08-2528.2528.2527.9128.246518N/A3.04
2016-08-2428.0028.2027.7528.027178N/A3.01
2016-08-2327.5028.1027.4927.9813675N/A3.01
2016-08-2227.3227.5027.2427.451953N/A2.95
2016-08-1927.1927.4826.8027.409566N/A2.95
2016-08-1826.7527.2526.4527.2511792N/A2.93
2016-08-1726.8427.2526.7327.2515188N/A2.93
2016-08-1627.1027.1026.4526.725814N/A2.87
2016-08-1526.9327.1026.7927.063320N/A2.91
2016-08-1226.6527.2526.6527.057571N/A2.91
2016-08-1127.1627.1626.6827.103460N/A2.91
2016-08-1027.1027.1026.7927.099424N/A2.91
2016-08-0927.0927.1026.7827.103818N/A2.91
Get more Data

Southern First Bancshares Stock Chart

View SFST PE ratio, PS ratio stocks charts and compare with peers.
SFST Chart
Note: Compare Southern First Bancshares stock price history with the index and industry peers.

Southern First Bancshares Historical Prices: Past 5 years

Max Stock Price 32.8 Dec 09,2016
Min Stock Price 5.46 Dec 27,2011
Avg Stock Price 15.44

Southern First Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 35.57 May 08,2012
Min PE Ratio 12.96 May 21,2014
Avg PE Ratio 18.24

Southern First Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.49 Nov 11,2016
Min PS Ratio 0.8 Jun 04,2012
Avg PS Ratio 1.88

SFST Industry Peers

Company Price Change (%)
Veritex Holdings (VBTX)24.20.2 (0.83%)
Capstar Fin Hld (CSTR)19.880.18 (0.91%)
Independence Bancshares (IEBS)0.130.02 (13.33%)
First Reliance (FSRL)5.870.17 (2.98%)
First Community (FCCO)18.30.25 (1.39%)
Tidelands Bancshares (TDBK)0.520 (0%)
Coastal Banking (CBCO)14.60.05 (0.34%)

Southern First Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Southern First Bancshares stock analysis. Southern First Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 32.8 and 29257 shares of SFST were traded on 09 Dec, 2016. The average P/S ratio was 1.51 as can be seen by Southern First Bancshares stock price history. .