Southern First Bancshares Stock Price History (NASDAQ:SFST)

Add to My Stocks
$33 $0.4 (1.23%) SFST stock closing price Mar 28, 2017 (Closing)

View and download Southern First Bancshares stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Southern First Bancshares P/E ratio, and PS ratio. The stock price was at a 5 year high of 37.2 on 26 Jan, 2017 as seen from Southern First Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2832.4533.0532.3333.00582217.01N/A
2017-03-2732.0532.7531.7032.60703116.80N/A
2017-03-2432.6532.6531.9532.30371416.65N/A
2017-03-2332.4533.4432.2532.65446316.83N/A
2017-03-2233.4533.0531.4032.452452516.73N/A
2017-03-2134.7534.9033.5033.551845817.29N/A
2017-03-2035.8036.5034.7034.853161917.96N/A
2017-03-1733.8036.6032.6535.9010129818.51N/A
2017-03-1633.0033.9532.6533.901363017.47N/A
2017-03-1533.0533.5233.0033.05484317.04N/A
2017-03-1433.0533.0532.4032.70254716.86N/A
2017-03-1333.0033.1532.2032.85559116.93N/A
2017-03-1033.4033.4032.2532.70867517.393.40
2017-03-0933.3333.3333.0033.15341217.633.44
2017-03-0833.1533.3033.1033.15599217.633.44
2017-03-0733.2133.3033.0333.15692217.633.44
2017-03-0633.3533.3532.6033.00828817.553.43
2017-03-0332.8033.7532.2533.75878218.963.51
2017-03-0233.8533.8533.2533.50736218.823.48
2017-03-0133.9034.2032.2534.001065818.093.53
2017-02-2833.5533.5533.2033.501534017.823.48
2017-02-2733.5034.1033.4033.80764317.983.51
2017-02-2433.7533.7533.5033.60625517.873.49
2017-02-2333.0534.4033.0533.75162317.953.51
2017-02-2233.7534.3533.7534.001115318.093.53
2017-02-2133.3034.0033.2534.001905518.093.53
2017-02-1733.1533.6033.0533.352245917.743.46
2017-02-1633.2533.3532.9033.001981117.553.43
2017-02-1533.0033.2533.0033.201204017.663.45
2017-02-1432.8433.2532.8433.051160317.583.43
2017-02-1333.8033.8532.7533.05866917.583.43
2017-02-1032.7034.0032.7033.601448117.873.49
2017-02-0932.7532.7532.3032.651454317.373.39
2017-02-0833.8533.8532.7532.75834017.423.40
2017-02-0734.7534.9033.8034.15567518.173.55
2017-02-0633.6033.8033.4533.55704717.853.49
2017-02-0333.5534.4533.3534.40811919.333.57
2017-02-0234.7535.0032.2533.15479118.623.44
2017-02-0135.5035.5034.7034.75720118.483.61
2017-01-3135.5035.9035.1535.407707N/AN/A
2017-01-3036.6536.6535.4035.803821N/AN/A
2017-01-2737.1538.5536.6536.658252N/AN/A
2017-01-2636.1037.2036.1037.203101N/AN/A
2017-01-2536.0536.2535.4036.257712N/AN/A
2017-01-2433.0536.1033.0535.8510658N/AN/A
2017-01-2334.9536.0034.5034.656233N/AN/A
2017-01-2034.8035.3534.7534.856483N/AN/A
2017-01-1935.0635.0634.7534.802216N/AN/A
2017-01-1835.1535.4534.9035.206211N/AN/A
2017-01-1736.2536.3535.6535.65614320.033.83
2017-01-160.000.000.0036.200N/AN/A
2017-01-1336.0036.5036.0036.201479720.343.89
2017-01-1236.1036.7035.5035.751443820.083.84
2017-01-1136.0036.9035.5536.301840320.393.90
2017-01-1035.5536.7035.5036.153298320.313.89
2017-01-0935.8036.2535.5535.55341619.973.82
2017-01-0636.0036.1035.2035.90378020.173.86
2017-01-0536.0536.1535.7535.85903120.143.85
2017-01-0435.6036.1535.3036.15940120.313.89
2017-01-0336.0036.2035.5035.75950420.083.84
2017-01-020.000.000.0036.000N/AN/A
2016-12-3036.0036.2535.4036.00773320.233.87
2016-12-2935.9536.2535.8036.00485320.233.87
2016-12-2835.9536.0035.7535.85593320.143.85
2016-12-2735.3036.0535.1136.001077820.233.87
2016-12-260.000.000.0035.500N/AN/A
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
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 37.2 Jan 26,2017
Min Stock Price 6.23 Mar 30,2012
Avg Stock Price 17.11

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 18.28

Southern First Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.9 Jan 11,2017
Min PS Ratio 0.8 Jun 04,2012
Avg PS Ratio 1.94

SFST Industry Peers

Company Price Change (%)
Monarch Financial (MNRK)18.491.37 (6.9%)
Capstar Fin Hld (CSTR)19.380.52 (2.76%)
Independence Bancshares (IEBS)0.150 (0%)
First Reliance (FSRL)6.60 (0%)
First Community (FCCO)22.20.3 (1.33%)
Tidelands Bancshares (TDBK)0.520 (0%)
Coastal Banking (CBCO)17.20.1 (0.58%)

We provide Southern First Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. SFST saw an opening price of 32.05, and a closing price of 32.6 on 27 Mar, 2017. The company's P/S ratio was at a high of 3.9 on 11 Jan, 2017 according to our Southern First Bancshares stock market history data. .