Southern First Bancshares Stock Price History (NASDAQ:SFST)

Add to My Stocks
$35.65 $0.55 (1.52%) SFST stock closing price Jan 17, 2017 (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. The Southern First Bancshares stock price history chart shows that the stock price reached a high of 36.3 on 11 Jan, 2017, and a low of 3.57 on 11 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1336.0036.5036.0036.201479719.263.76
2017-01-1236.1036.7035.5035.751443819.023.71
2017-01-1136.0036.9035.5536.301840319.313.77
2017-01-1035.5536.7035.5036.153298319.233.76
2017-01-0935.8036.2535.5535.55341618.913.69
2017-01-0636.0036.1035.2035.90378020.173.73
2017-01-0536.0536.1535.7535.85903120.143.72
2017-01-0435.6036.1535.3036.15940120.313.76
2017-01-0336.0036.2035.5035.75950420.083.71
2016-12-3036.0036.2535.4036.00773320.233.74
2016-12-2935.9536.2535.8036.00485320.233.74
2016-12-2835.9536.0035.7535.85593320.143.85
2016-12-2735.3036.0535.1136.001077820.233.87
2016-12-2335.7535.7534.8035.501056819.943.82
2016-12-2235.2535.6034.4134.90950219.613.75
2016-12-2136.2036.8535.9536.051054920.253.88
2016-12-2035.2036.4535.2036.152225920.313.89
2016-12-1934.5035.2533.7035.201528219.783.78
2016-12-1634.0035.1033.5034.353252819.303.69
2016-12-1533.8035.3033.6034.002768519.103.65
2016-12-1432.8033.1032.0532.501609518.263.49
2016-12-1332.7034.5032.4233.25981618.683.57
2016-12-1232.9534.6032.2532.601199018.323.50
2016-12-0932.0532.9531.8132.802925718.433.53
2016-12-0832.0532.1531.9532.001855317.983.44
2016-12-0732.0032.1531.7531.901336017.923.43
2016-12-0632.2032.2531.7531.95836617.953.43
2016-12-0531.4032.0031.1031.901306117.923.43
2016-12-0231.2531.4530.0030.85236817.333.32
2016-12-0130.6531.4530.0531.25591817.563.36
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
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 36.3 Jan 11,2017
Min Stock Price 5.54 Jan 17,2012
Avg Stock Price 15.98

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 18.29

Southern First Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.89 Dec 20,2016
Min PS Ratio 0.8 Jun 04,2012
Avg PS Ratio 1.93

SFST Industry Peers

Company Price Change (%)
Franklin Financial (FRNK)21.710.53 (2.5%)
Palmetto Bancshares (PLMT)19.250 (0%)
Independence Bancshares (IEBS)0.130 (0%)
First Reliance (FSRL)6.050.05 (0.83%)
First Community (FCCO)18.550.1 (0.54%)
Tidelands Bancshares (TDBK)0.520 (0%)
Coastal Banking (CBCO)15.10.02 (0.13%)

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 36.2 and 14797 shares of SFST were traded on 13 Jan, 2017. The average P/S ratio was 1.53 as can be seen by Southern First Bancshares stock price history. .