investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$SFST: Southern First Bancshares, Inc. - Common Stock





Clear duplicates of prices



2025-10-24
SFST 2025-10-24 23:02:470.00 0.00 2.19%
2025-10-27
SFST 2025-10-27 05:02:5468.19 33.32 2.19%
SFST 2025-10-27 09:03:0868.62 33.32 2.19%
SFST 2025-10-27 10:03:5343.48 42.26 -0.69%
SFST 2025-10-27 11:02:5943.18 41.89 -0.50%
SFST 2025-10-27 12:03:5042.87 42.50 -0.07%
SFST 2025-10-27 13:03:0242.55 42.13 -0.93%
SFST 2025-10-27 14:03:5842.57 42.00 -1.29%
SFST 2025-10-27 15:03:0842.72 42.26 -0.50%
SFST 2025-10-27 16:03:3243.03 41.41 -1.55%
SFST 2025-10-27 17:02:4643.03 41.41 -1.52%
SFST 2025-10-27 18:03:3567.64 33.32 -1.52%
SFST 2025-10-27 20:03:300.00 0.00 -1.52%
2025-10-28
SFST 2025-10-28 05:02:4067.14 33.32 -1.52%
SFST 2025-10-28 07:00:59
8-K Sec report https://www.sec.gov/Archives/edgar/data/1090009/000120677425000731/0001206774-25-000731-index.htm
8-K - SOUTHERN FIRST BANCSHARES INC (0001090009) (Filer)
SFST 2025-10-28 07:02:3667.14 41.43 -1.52%
SFST 2025-10-28 08:03:3967.56 41.43 -1.52%
SFST 2025-10-28 10:03:3043.68 42.90 3.22%
SFST 2025-10-28 11:02:3045.44 44.19 4.43%
SFST 2025-10-28 12:03:3545.20 44.42 6.92%
SFST 2025-10-28 13:02:5245.60 44.42 6.23%
SFST 2025-10-28 14:03:2945.19 44.82 6.09%
SFST 2025-10-28 15:02:3544.83 44.34 5.74%
SFST 2025-10-28 16:03:300.00 33.32 6.06%
SFST 2025-10-28 17:02:4171.07 33.32 6.16%
SFST 2025-10-28 20:03:150.00 0.00 6.16%
2025-10-29
SFST 2025-10-29 05:02:3271.26 33.32 6.16%
SFST 2025-10-29 09:02:3271.71 33.32 6.16%
SFST 2025-10-29 10:03:2145.29 44.65 0.19%
SFST 2025-10-29 11:02:3045.16 44.65 -0.07%
SFST 2025-10-29 12:03:2946.06 45.32 1.97%
SFST 2025-10-29 13:02:3045.72 44.98 1.37%
SFST 2025-10-29 14:03:2145.72 45.04 1.18%
SFST 2025-10-29 15:02:3444.50 44.25 -1.35%
SFST 2025-10-29 16:03:3044.74 43.02 -2.25%
SFST 2025-10-29 17:02:3344.74 43.02 -2.12%
SFST 2025-10-29 18:03:1771.47 33.32 -2.12%
SFST 2025-10-29 20:03:170.00 0.00 -2.12%
2025-10-30
SFST 2025-10-30 05:02:3069.75 43.66 -2.12%
SFST 2025-10-30 06:03:2669.75 33.32 -2.12%
SFST 2025-10-30 07:02:3669.75 43.52 -2.12%
SFST 2025-10-30 09:02:3170.19 43.22 -2.12%
SFST 2025-10-30 10:03:2244.27 43.67 0.04%
SFST 2025-10-30 11:02:3345.10 44.38 2.37%
SFST 2025-10-30 12:03:2445.16 44.16 2.32%
SFST 2025-10-30 13:02:3745.25 43.98 1.67%
SFST 2025-10-30 14:03:2444.83 44.06 1.29%
SFST 2025-10-30 15:02:3644.43 44.14 0.74%
SFST 2025-10-30 16:03:2844.41 43.09 0.18%
SFST 2025-10-30 17:02:2944.81 43.09 0.18%
SFST 2025-10-30 18:03:2370.63 33.32 0.18%
SFST 2025-10-30 20:03:270.00 0.00 0.18%
2025-10-31
SFST 2025-10-31 05:02:3969.86 43.51 0.18%
SFST 2025-10-31 06:03:2469.86 33.32 0.18%
SFST 2025-10-31 07:02:3669.86 43.51 0.18%
SFST 2025-10-31 08:03:2370.30 43.55 0.18%
SFST 2025-10-31 09:02:3970.30 43.51 0.18%
SFST 2025-10-31 10:03:2744.62 43.50 0.30%
SFST 2025-10-31 11:02:3344.05 43.50 -0.32%
SFST 2025-10-31 11:07:18
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1090009/000120677425000738/0001206774-25-000738-index.htm
10-Q - SOUTHERN FIRST BANCSHARES INC (0001090009) (Filer)
SFST 2025-10-31 12:03:2543.99 43.78 -0.32%
SFST 2025-10-31 13:02:3543.99 43.65 -0.57%
SFST 2025-10-31 14:03:4143.97 43.46 -1.05%
SFST 2025-10-31 15:02:3344.04 43.61 0.05%
SFST 2025-10-31 16:05:0844.71 42.99 -0.21%
SFST 2025-10-31 17:02:2944.71 42.99 -0.20%
SFST 2025-10-31 18:03:2470.32 33.32 -0.20%
SFST 2025-10-31 20:03:190.00 0.00 -0.20%
2025-11-03
SFST 2025-11-03 06:03:2669.70 33.32 -0.20%
SFST 2025-11-03 08:03:3169.70 43.63 -0.20%
SFST 2025-11-03 09:02:3670.14 43.51 -0.20%
SFST 2025-11-03 10:03:2870.14 42.97 -0.20%
SFST 2025-11-03 11:02:3845.19 43.45 0.25%
SFST 2025-11-03 12:03:2944.78 43.75 0.75%
SFST 2025-11-03 13:02:4144.40 44.10 0.91%
SFST 2025-11-03 14:03:4244.30 44.01 0.50%
SFST 2025-11-03 15:02:3744.46 44.05 1.09%
SFST 2025-11-03 16:03:3044.40 44.07 0.57%
SFST 2025-11-03 17:04:1144.98 43.25 0.61%
SFST 2025-11-03 18:03:3144.98 43.77 0.62%
SFST 2025-11-03 19:02:5070.41 33.32 0.62%
SFST 2025-11-03 20:03:2970.41 43.71 0.62%
SFST 2025-11-03 21:08:420.00 0.00 0.62%
SFST 2025-11-03 22:08:5070.41 33.32 0.62%
2025-11-04
SFST 2025-11-04 06:03:2270.13 33.32 0.62%
SFST 2025-11-04 08:03:2570.13 43.23 0.62%
SFST 2025-11-04 09:02:2970.57 43.23 0.62%
SFST 2025-11-04 10:03:2570.57 42.79 0.62%
SFST 2025-11-04 11:02:3045.07 43.76 0.89%
SFST 2025-11-04 12:03:2345.09 43.99 0.34%
SFST 2025-11-04 13:02:3244.84 44.04 1.05%
SFST 2025-11-04 14:03:2844.40 44.13 0.66%
SFST 2025-11-04 15:07:1344.42 44.15 0.66%
SFST 2025-11-04 16:04:3045.53 44.27 1.14%
SFST 2025-11-04 17:02:4245.29 33.32 0.73%
SFST 2025-11-04 18:03:2845.29 43.56 0.73%
SFST 2025-11-04 19:02:5670.62 33.32 0.73%
2025-11-05
SFST 2025-11-05 08:03:4970.62 44.11 0.73%
SFST 2025-11-05 09:02:4171.07 44.20 0.73%
SFST 2025-11-05 10:03:3571.07 43.98 0.73%
SFST 2025-11-05 11:02:3845.72 44.65 0.97%
SFST 2025-11-05 12:03:2245.56 45.00 1.34%
SFST 2025-11-05 13:02:3246.11 45.18 2.45%
SFST 2025-11-05 14:03:2445.60 44.82 1.90%
SFST 2025-11-05 15:02:4245.50 44.88 2.11%
SFST 2025-11-05 16:03:3845.19 44.43 0.00%
SFST 2025-11-05 17:02:3445.56 33.32 -0.23%
SFST 2025-11-05 18:08:1245.56 43.83 -0.23%
SFST 2025-11-05 19:02:4071.98 33.32 -0.23%
SFST 2025-11-05 21:09:280.00 0.00 -0.23%
2025-11-06
SFST 2025-11-06 06:03:2571.50 44.47 -0.23%
SFST 2025-11-06 07:02:4771.50 33.32 -0.23%
SFST 2025-11-06 08:03:2471.50 44.38 -0.23%
SFST 2025-11-06 09:02:3171.50 44.02 -0.45%
SFST 2025-11-06 10:03:2771.50 44.25 -0.45%
SFST 2025-11-06 11:02:3544.92 44.17 -0.23%
SFST 2025-11-06 12:03:2345.29 44.64 0.45%
SFST 2025-11-06 13:02:3845.40 44.53 -0.16%
SFST 2025-11-06 14:03:3344.97 44.56 0.11%
SFST 2025-11-06 15:02:5344.92 44.58 0.47%
SFST 2025-11-06 16:03:2544.82 44.61 0.11%
SFST 2025-11-06 17:02:3745.24 33.32 -0.72%
SFST 2025-11-06 19:02:4071.40 33.32 -0.72%
2025-11-07
SFST 2025-11-07 06:03:3470.55 44.15 -0.72%
SFST 2025-11-07 07:02:5170.55 33.32 -0.72%
SFST 2025-11-07 08:03:2770.55 44.02 -0.72%
SFST 2025-11-07 09:02:4270.99 44.02 -0.72%
SFST 2025-11-07 11:02:3745.44 44.41 0.34%
SFST 2025-11-07 12:03:2445.03 44.53 0.69%
SFST 2025-11-07 13:02:3744.95 44.72 0.81%
SFST 2025-11-07 14:03:4845.38 44.60 0.83%
SFST 2025-11-07 15:02:4745.38 44.59 1.54%
SFST 2025-11-07 16:03:3246.26 45.61 3.67%
SFST 2025-11-07 17:02:4647.54 45.72 5.03%
SFST 2025-11-07 18:03:2847.54 45.72 5.07%
SFST 2025-11-07 19:02:4471.48 33.32 5.07%
SFST 2025-11-07 21:07:160.00 0.00 5.07%
2025-11-10
SFST 2025-11-10 06:03:4574.12 33.32 5.07%
SFST 2025-11-10 08:03:3450.79 46.62 5.07%
SFST 2025-11-10 09:02:5050.79 46.67 5.07%
SFST 2025-11-10 10:03:2959.89 46.67 1.42%
SFST 2025-11-10 11:02:4647.12 46.80 0.92%
SFST 2025-11-10 12:03:3147.82 46.79 1.67%
SFST 2025-11-10 13:02:4248.16 47.48 2.97%
SFST 2025-11-10 14:03:3347.91 47.48 2.07%
SFST 2025-11-10 15:02:4447.91 47.70 2.48%
SFST 2025-11-10 16:03:5247.84 47.61 2.52%
SFST 2025-11-10 17:02:5348.63 33.32 2.66%
SFST 2025-11-10 18:03:3248.63 46.78 2.53%
SFST 2025-11-10 19:02:4976.46 33.32 2.53%
SFST 2025-11-10 21:06:160.00 0.00 2.53%
2025-11-11
SFST 2025-11-11 05:02:490.00 47.32 2.53%
SFST 2025-11-11 06:03:4275.84 47.32 2.53%
SFST 2025-11-11 07:02:5175.84 33.32 2.53%
SFST 2025-11-11 08:03:4275.84 47.32 2.53%
SFST 2025-11-11 10:03:3776.32 47.32 2.53%
SFST 2025-11-11 11:02:4148.11 47.84 0.86%
SFST 2025-11-11 12:03:3348.09 47.76 0.86%
SFST 2025-11-11 13:02:4948.37 47.75 0.24%
SFST 2025-11-11 14:03:3348.17 47.81 0.86%
SFST 2025-11-11 15:02:4748.50 47.90 1.07%
SFST 2025-11-11 16:03:3048.99 48.03 1.74%
SFST 2025-11-11 17:02:3849.63 33.32 2.08%
SFST 2025-11-11 18:03:4849.63 48.31 2.03%
SFST 2025-11-11 20:03:2049.63 47.73 2.03%
SFST 2025-11-11 21:06:290.00 0.00 2.03%
2025-11-12
SFST 2025-11-12 06:03:3477.38 48.48 2.03%
SFST 2025-11-12 07:02:4077.38 33.32 2.03%
SFST 2025-11-12 08:03:2977.38 48.30 2.03%
SFST 2025-11-12 09:02:3877.38 33.32 2.03%
SFST 2025-11-12 10:03:3277.87 48.43 2.03%
SFST 2025-11-12 11:02:3551.11 48.96 0.90%
SFST 2025-11-12 12:03:2450.34 49.70 1.89%
SFST 2025-11-12 13:02:3649.52 48.53 1.09%
SFST 2025-11-12 14:03:2949.54 48.99 0.48%
SFST 2025-11-12 15:02:4049.20 48.76 1.01%
SFST 2025-11-12 16:03:2849.28 48.75 0.75%
SFST 2025-11-12 17:02:4049.58 33.32 -0.06%
SFST 2025-11-12 18:03:2349.58 47.69 -0.06%
SFST 2025-11-12 21:05:490.00 0.00 -0.06%
SFST 2025-11-12 22:07:3149.58 47.69 -0.06%
2025-11-13
SFST 2025-11-13 05:02:480.00 48.39 -0.06%
SFST 2025-11-13 06:03:3677.32 48.21 -0.06%
SFST 2025-11-13 08:03:2677.32 48.15 -0.06%
SFST 2025-11-13 09:02:3877.32 48.21 -0.06%
SFST 2025-11-13 10:03:3077.80 48.15 -0.06%
SFST 2025-11-13 11:02:3948.99 48.50 0.10%
SFST 2025-11-13 12:03:3049.37 48.67 0.74%
SFST 2025-11-13 13:02:4249.23 48.82 0.55%
SFST 2025-11-13 14:03:3948.93 48.25 -0.51%
SFST 2025-11-13 15:02:5648.71 48.13 -0.12%
SFST 2025-11-13 16:03:3948.32 48.00 -0.58%
SFST 2025-11-13 17:02:4049.43 47.53 -0.33%
SFST 2025-11-13 21:06:270.00 0.00 -0.33%
2025-11-14
SFST 2025-11-14 05:02:370.00 48.05 -0.33%
SFST 2025-11-14 06:03:3977.06 48.09 -0.33%
SFST 2025-11-14 07:02:4077.06 33.32 -0.33%
SFST 2025-11-14 08:03:3677.06 47.51 -0.33%
SFST 2025-11-14 09:02:4577.55 47.51 -0.33%
SFST 2025-11-14 11:02:3648.32 47.75 -1.27%
SFST 2025-11-14 12:03:2048.65 48.00 -0.62%
SFST 2025-11-14 13:02:4049.55 48.64 1.03%
SFST 2025-11-14 14:03:3449.78 48.73 1.62%
SFST 2025-11-14 15:02:5149.10 48.52 1.23%
SFST 2025-11-14 16:03:4649.50 49.20 1.85%
SFST 2025-11-14 17:02:5250.20 44.50 1.73%
SFST 2025-11-14 18:03:2950.20 48.29 1.73%
SFST 2025-11-14 21:09:150.00 0.00 1.73%
2025-11-17
SFST 2025-11-17 05:02:4249.68 49.00 1.73%
SFST 2025-11-17 06:03:3149.58 49.00 1.73%
SFST 2025-11-17 07:02:3749.48 48.80 1.73%
SFST 2025-11-17 08:03:2949.53 48.90 1.73%
SFST 2025-11-17 09:02:3649.38 48.90 1.73%
SFST 2025-11-17 10:03:2878.16 48.90 1.73%
SFST 2025-11-17 11:02:3049.97 49.00 0.33%
SFST 2025-11-17 12:03:2649.61 48.81 -0.80%
SFST 2025-11-17 13:02:4150.00 48.87 -0.14%
SFST 2025-11-17 14:03:4548.93 48.54 -0.64%
SFST 2025-11-17 15:02:4348.63 48.25 -1.55%
SFST 2025-11-17 16:03:3548.09 47.50 -2.50%
SFST 2025-11-17 17:03:2948.00 46.17 -4.46%
SFST 2025-11-17 18:03:2448.00 46.17 -4.39%
SFST 2025-11-17 21:08:040.00 0.00 -4.39%
2025-11-18
SFST 2025-11-18 05:02:440.00 46.61 -4.39%
SFST 2025-11-18 06:03:3874.85 46.67 -4.39%
SFST 2025-11-18 07:02:4774.85 33.32 -4.39%
SFST 2025-11-18 11:16:1347.51 47.25 0.49%
SFST 2025-11-18 12:02:4347.69 47.26 1.08%
SFST 2025-11-18 13:03:1648.22 47.76 2.32%
SFST 2025-11-18 14:02:4948.35 48.01 2.15%
SFST 2025-11-18 15:03:1948.11 47.79 1.50%
SFST 2025-11-18 16:02:5348.17 47.75 1.38%
SFST 2025-11-18 17:03:2048.85 47.00 1.73%
SFST 2025-11-18 18:02:4748.85 47.00 1.81%
SFST 2025-11-18 21:14:130.00 0.00 1.81%
SFST 2025-11-18 22:04:0048.85 47.00 1.81%
2025-11-19
SFST 2025-11-19 06:02:4776.19 47.78 1.81%
SFST 2025-11-19 07:03:1776.19 33.32 1.81%
SFST 2025-11-19 08:02:5176.19 47.92 1.81%
SFST 2025-11-19 10:02:4876.67 47.78 1.81%
SFST 2025-11-19 11:03:1749.28 48.01 0.53%
SFST 2025-11-19 12:02:5248.36 48.00 0.38%
SFST 2025-11-19 13:03:1948.36 47.97 0.15%
SFST 2025-11-19 14:02:5148.03 47.76 0.08%
SFST 2025-11-19 15:03:2048.08 47.77 0.30%
SFST 2025-11-19 16:02:5648.11 47.75 0.38%
SFST 2025-11-19 17:03:1148.43 33.32 0.08%
SFST 2025-11-19 18:02:5176.96 33.32 0.08%
SFST 2025-11-19 21:10:520.00 0.00 0.08%
2025-11-20
SFST 2025-11-20 05:03:100.00 47.96 0.08%
SFST 2025-11-20 06:02:4776.25 47.96 0.08%
SFST 2025-11-20 07:03:1176.25 33.32 0.08%
SFST 2025-11-20 08:02:5176.25 47.82 0.08%
SFST 2025-11-20 10:02:5376.73 48.01 0.08%
SFST 2025-11-20 11:03:2049.99 48.26 2.48%
SFST 2025-11-20 12:02:4549.73 49.20 2.69%
SFST 2025-11-20 13:03:2549.36 48.95 2.23%
SFST 2025-11-20 14:02:5649.21 48.51 1.94%
SFST 2025-11-20 15:03:2448.88 48.06 1.06%
SFST 2025-11-20 16:03:0349.15 48.00 1.52%
SFST 2025-11-20 17:03:2649.13 47.26 0.40%
SFST 2025-11-20 21:08:550.00 0.00 0.40%
2025-11-21
SFST 2025-11-21 05:03:320.00 48.19 0.40%
SFST 2025-11-21 06:03:2276.62 47.71 0.40%
SFST 2025-11-21 07:03:2976.62 33.32 0.40%
SFST 2025-11-21 08:03:0576.62 47.95 0.40%
SFST 2025-11-21 09:03:2776.62 48.19 0.40%
SFST 2025-11-21 10:04:0877.10 48.24 0.40%
SFST 2025-11-21 11:03:1751.66 48.55 2.09%
SFST 2025-11-21 12:02:5550.09 49.16 3.21%
SFST 2025-11-21 13:03:2749.93 49.33 3.07%
SFST 2025-11-21 14:02:5649.53 49.44 2.75%
SFST 2025-11-21 15:03:3650.00 49.51 2.94%
SFST 2025-11-21 16:03:0750.25 50.00 4.21%
SFST 2025-11-21 17:03:2250.74 48.81 3.32%
SFST 2025-11-21 18:02:5550.74 48.81 3.30%
SFST 2025-11-21 21:14:410.00 0.00 3.30%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.