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

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





Clear duplicates of prices



2025-06-03
SFST 2025-06-03 23:02:010.00 0.00 1.85%
2025-06-04
SFST 2025-06-04 05:02:0556.82 25.00 1.85%
SFST 2025-06-04 07:02:0750.79 25.00 1.85%
SFST 2025-06-04 10:02:5037.01 34.67 -0.91%
SFST 2025-06-04 11:02:0035.75 34.67 -0.91%
SFST 2025-06-04 12:02:5035.07 34.90 -1.91%
SFST 2025-06-04 13:02:0435.30 35.00 -1.23%
SFST 2025-06-04 14:02:5035.28 35.07 -1.88%
SFST 2025-06-04 15:02:0135.25 35.11 -1.51%
SFST 2025-06-04 16:02:510.00 25.00 -1.42%
SFST 2025-06-04 17:02:0035.91 34.56 -1.40%
SFST 2025-06-04 18:02:4350.79 25.00 -1.40%
SFST 2025-06-04 20:02:590.00 0.00 -1.40%
2025-06-05
SFST 2025-06-05 05:02:0656.03 25.00 -1.40%
SFST 2025-06-05 07:02:0350.79 25.00 -1.40%
SFST 2025-06-05 10:02:5737.28 34.75 1.54%
SFST 2025-06-05 11:02:0035.67 35.00 -0.67%
SFST 2025-06-05 12:02:5634.96 34.70 -0.98%
SFST 2025-06-05 13:02:0434.88 34.70 -1.04%
SFST 2025-06-05 14:02:5534.99 34.70 -0.67%
SFST 2025-06-05 15:02:0535.32 35.00 0.11%
SFST 2025-06-05 16:02:5735.44 34.07 -1.37%
SFST 2025-06-05 17:02:0335.44 34.07 -1.39%
SFST 2025-06-05 18:02:5943.77 25.00 -1.39%
SFST 2025-06-05 20:02:570.00 0.00 -1.39%
2025-06-06
SFST 2025-06-06 05:02:0255.25 25.00 -1.39%
SFST 2025-06-06 07:02:0350.79 25.00 -1.39%
SFST 2025-06-06 10:02:5935.24 34.75 1.39%
SFST 2025-06-06 11:02:0835.69 35.45 1.84%
SFST 2025-06-06 12:02:5635.61 35.45 2.44%
SFST 2025-06-06 13:02:0535.73 35.50 2.44%
SFST 2025-06-06 14:02:5735.43 35.11 1.93%
SFST 2025-06-06 15:02:0635.50 35.11 1.59%
SFST 2025-06-06 16:02:560.00 25.00 3.01%
SFST 2025-06-06 17:02:0336.48 35.11 3.05%
SFST 2025-06-06 18:02:5444.03 25.00 3.05%
SFST 2025-06-06 20:02:530.00 0.00 3.05%
2025-06-09
SFST 2025-06-09 05:02:1156.92 25.00 3.05%
SFST 2025-06-09 07:02:0250.79 25.00 3.05%
SFST 2025-06-09 10:02:5337.80 35.75 1.44%
SFST 2025-06-09 11:02:0636.12 34.11 -0.20%
SFST 2025-06-09 12:02:5035.78 35.50 -0.75%
SFST 2025-06-09 13:02:0535.80 35.29 -1.24%
SFST 2025-06-09 14:02:5435.64 35.20 -1.61%
SFST 2025-06-09 15:02:0335.55 35.22 -1.24%
SFST 2025-06-09 16:02:5335.69 34.32 -2.27%
SFST 2025-06-09 17:01:5935.69 34.32 -2.21%
SFST 2025-06-09 18:02:5136.40 33.60 -2.21%
SFST 2025-06-09 19:02:0135.32 34.71 -2.21%
SFST 2025-06-09 20:02:480.00 0.00 -2.21%
2025-06-10
SFST 2025-06-10 05:02:0255.65 25.00 -2.21%
SFST 2025-06-10 07:02:0450.79 25.00 -2.21%
SFST 2025-06-10 09:02:0250.79 32.11 -2.21%
SFST 2025-06-10 10:02:5737.14 35.00 0.81%
SFST 2025-06-10 11:02:0336.06 35.14 0.92%
SFST 2025-06-10 12:02:5636.11 35.96 3.10%
SFST 2025-06-10 13:02:0536.79 36.34 4.11%
SFST 2025-06-10 14:02:4936.48 36.28 3.60%
SFST 2025-06-10 15:02:0136.53 36.42 4.16%
SFST 2025-06-10 16:02:4937.44 36.00 4.80%
SFST 2025-06-10 17:01:5837.44 36.00 4.97%
SFST 2025-06-10 18:02:5050.79 32.24 4.97%
SFST 2025-06-10 20:02:480.00 0.00 4.97%
2025-06-11
SFST 2025-06-11 05:02:0458.36 25.00 4.97%
SFST 2025-06-11 07:02:0050.79 25.00 4.97%
SFST 2025-06-11 10:02:5637.49 37.00 1.43%
SFST 2025-06-11 11:02:0337.14 36.78 0.23%
SFST 2025-06-11 12:02:4936.90 36.38 -0.06%
SFST 2025-06-11 13:02:0136.65 36.38 -0.26%
SFST 2025-06-11 14:02:5036.66 36.43 -0.17%
SFST 2025-06-11 15:02:0036.60 36.06 -0.89%
SFST 2025-06-11 16:02:4837.91 36.45 1.34%
SFST 2025-06-11 17:01:5537.91 36.45 1.28%
SFST 2025-06-11 18:02:4541.97 25.85 1.28%
SFST 2025-06-11 20:02:450.00 0.00 1.28%
2025-06-12
SFST 2025-06-12 05:02:0441.57 32.21 1.28%
SFST 2025-06-12 08:02:5750.79 25.00 1.28%
SFST 2025-06-12 10:02:5338.48 35.22 -3.00%
SFST 2025-06-12 11:02:0236.90 36.47 -1.91%
SFST 2025-06-12 12:02:5536.69 36.29 -1.42%
SFST 2025-06-12 13:02:0036.69 36.29 -2.04%
SFST 2025-06-12 15:02:0136.19 35.97 -2.51%
SFST 2025-06-12 16:02:460.00 25.00 -0.82%
SFST 2025-06-12 17:02:0137.57 36.15 -0.81%
SFST 2025-06-12 18:02:4941.82 25.70 -0.81%
SFST 2025-06-12 20:02:470.00 0.00 -0.81%
2025-06-13
SFST 2025-06-13 12:02:5036.21 36.04 -2.15%
SFST 2025-06-13 13:02:0436.18 36.02 -2.04%
SFST 2025-06-13 14:02:5436.25 36.09 -1.72%
SFST 2025-06-13 15:02:0435.92 35.72 -2.91%
SFST 2025-06-13 16:02:560.00 25.00 -2.96%
SFST 2025-06-13 17:01:5936.44 35.07 -2.98%
SFST 2025-06-13 18:02:5050.79 25.00 -2.98%
SFST 2025-06-13 20:02:540.00 0.00 -2.98%
2025-06-16
SFST 2025-06-16 05:02:0556.85 25.00 -2.98%
SFST 2025-06-16 07:02:0450.79 25.00 -2.98%
SFST 2025-06-16 10:02:5936.49 35.75 0.95%
SFST 2025-06-16 11:02:0136.16 35.86 0.00%
SFST 2025-06-16 12:02:5036.16 35.84 0.68%
SFST 2025-06-16 13:02:0335.94 35.57 -0.41%
SFST 2025-06-16 14:02:5335.76 35.50 -0.46%
SFST 2025-06-16 15:02:0135.83 35.34 -1.06%
SFST 2025-06-16 16:02:500.00 25.00 -0.05%
SFST 2025-06-16 17:01:5736.41 35.04 -0.06%
SFST 2025-06-16 18:02:5036.05 35.43 -0.06%
SFST 2025-06-16 19:01:5835.93 35.32 -0.06%
SFST 2025-06-16 20:02:450.00 0.00 -0.06%
2025-06-17
SFST 2025-06-17 05:02:2956.81 25.00 -0.06%
SFST 2025-06-17 07:02:0250.79 25.00 -0.06%
SFST 2025-06-17 10:02:5036.28 35.00 -0.08%
SFST 2025-06-17 11:01:5835.88 35.03 -0.28%
SFST 2025-06-17 12:02:5135.78 35.54 -0.34%
SFST 2025-06-17 13:02:0235.44 35.22 -1.01%
SFST 2025-06-17 14:02:5035.53 35.04 -1.29%
SFST 2025-06-17 15:02:0435.38 34.77 -2.71%
SFST 2025-06-17 16:02:470.00 25.00 -1.82%
SFST 2025-06-17 17:01:5635.74 34.39 -1.82%
SFST 2025-06-17 18:02:4743.26 25.00 -1.82%
SFST 2025-06-17 20:02:490.00 0.00 -1.82%
2025-06-18
SFST 2025-06-18 05:02:0755.76 25.00 -1.82%
SFST 2025-06-18 07:02:0550.79 25.00 -1.82%
SFST 2025-06-18 10:02:5136.08 34.92 0.92%
SFST 2025-06-18 11:02:0735.87 35.03 0.92%
SFST 2025-06-18 12:02:4835.81 35.00 1.18%
SFST 2025-06-18 13:02:0136.47 35.25 2.07%
SFST 2025-06-18 13:17:19
8-K Sec report https://www.sec.gov/Archives/edgar/data/1090009/000120677425000420/0001206774-25-000420-index.htm
8-K - SOUTHERN FIRST BANCSHARES INC (0001090009) (Filer)
SFST 2025-06-18 14:02:5136.25 35.65 1.90%
SFST 2025-06-18 15:02:0735.95 35.47 1.71%
SFST 2025-06-18 16:02:5736.92 35.50 3.19%
SFST 2025-06-18 17:02:0136.92 35.50 3.25%
SFST 2025-06-18 18:02:4750.79 25.00 3.25%
SFST 2025-06-18 20:02:520.00 0.00 3.25%
2025-06-20
SFST 2025-06-20 05:01:5557.55 25.00 3.25%
SFST 2025-06-20 07:02:0350.79 25.00 3.25%
SFST 2025-06-20 10:02:5240.30 35.43 1.20%
SFST 2025-06-20 11:02:0136.26 35.52 -1.31%
SFST 2025-06-20 12:02:4835.62 35.50 -1.91%
SFST 2025-06-20 13:01:5835.98 35.50 -0.88%
SFST 2025-06-20 14:02:5235.88 35.65 -1.25%
SFST 2025-06-20 15:01:5836.38 35.79 -0.48%
SFST 2025-06-20 16:15:4246.79 25.00 -1.77%
SFST 2025-06-20 17:14:4346.79 25.00 -1.71%
SFST 2025-06-20 19:02:1335.94 35.34 -1.71%
SFST 2025-06-20 20:02:450.00 0.00 -1.71%
2025-06-23
SFST 2025-06-23 05:01:5756.57 25.00 -1.71%
SFST 2025-06-23 07:01:5950.79 25.00 -1.71%
SFST 2025-06-23 09:11:0553.01 25.00 -1.71%
SFST 2025-06-23 10:05:1236.65 35.50 0.41%
SFST 2025-06-23 11:02:3735.88 35.50 0.58%
SFST 2025-06-23 12:02:1435.81 35.50 -0.11%
SFST 2025-06-23 13:02:3735.79 35.43 0.50%
SFST 2025-06-23 14:02:1836.36 35.27 0.50%
SFST 2025-06-23 15:02:3436.30 35.77 1.13%
SFST 2025-06-23 16:02:1737.10 29.00 2.24%
SFST 2025-06-23 17:02:3237.10 35.65 2.56%
SFST 2025-06-23 18:02:1436.67 36.06 2.56%
SFST 2025-06-23 19:02:3036.85 36.22 2.56%
SFST 2025-06-23 20:02:120.00 0.00 2.56%
2025-06-24
SFST 2025-06-24 05:02:0341.40 32.25 2.56%
SFST 2025-06-24 08:02:4650.79 25.00 2.56%
SFST 2025-06-24 10:02:4642.00 36.85 3.18%
SFST 2025-06-24 11:02:0637.96 37.40 2.73%
SFST 2025-06-24 12:02:4637.99 37.75 3.99%
SFST 2025-06-24 13:02:1437.58 36.54 2.11%
SFST 2025-06-24 14:02:4737.58 37.18 3.20%
SFST 2025-06-24 15:02:0437.89 37.75 4.02%
SFST 2025-06-24 16:02:5038.30 36.82 3.37%
SFST 2025-06-24 17:02:0838.30 36.82 3.30%
SFST 2025-06-24 18:02:4737.87 37.24 3.30%
SFST 2025-06-24 19:02:0737.85 37.22 3.30%
SFST 2025-06-24 20:02:390.00 0.00 3.30%
2025-06-25
SFST 2025-06-25 05:02:0742.28 33.06 3.30%
SFST 2025-06-25 07:02:0342.28 36.50 3.30%
SFST 2025-06-25 08:02:4750.79 36.50 3.30%
SFST 2025-06-25 10:02:5242.00 37.00 0.93%
SFST 2025-06-25 11:02:1037.50 37.17 -0.52%
SFST 2025-06-25 12:02:5237.42 37.18 -0.52%
SFST 2025-06-25 13:02:0837.29 37.03 -0.93%
SFST 2025-06-25 14:02:4937.57 37.21 -0.16%
SFST 2025-06-25 15:02:0537.50 37.21 -0.36%
SFST 2025-06-25 16:02:4638.01 36.54 -0.69%
SFST 2025-06-25 17:02:0638.01 36.54 -0.75%
SFST 2025-06-25 18:02:4542.02 26.13 -0.75%
SFST 2025-06-25 20:02:420.00 0.00 -0.75%
2025-06-26
SFST 2025-06-26 05:02:0859.25 25.00 -0.75%
SFST 2025-06-26 07:02:1050.79 25.00 -0.75%
SFST 2025-06-26 10:02:4741.90 37.20 -0.13%
SFST 2025-06-26 11:02:0437.83 37.50 0.69%
SFST 2025-06-26 12:02:4937.87 37.65 1.57%
SFST 2025-06-26 13:02:0937.87 37.68 1.44%
SFST 2025-06-26 14:02:4737.85 37.64 1.06%
SFST 2025-06-26 15:02:0438.55 37.64 1.60%
SFST 2025-06-26 16:02:4339.10 37.60 2.77%
SFST 2025-06-26 17:02:0239.10 37.60 2.79%
SFST 2025-06-26 18:02:5242.55 26.72 2.79%
SFST 2025-06-26 19:02:0842.55 26.72 2.74%
SFST 2025-06-26 20:02:460.00 0.00 2.74%
2025-06-27
SFST 2025-06-27 05:00:4861.34 25.00 2.74%
SFST 2025-06-27 08:00:5650.79 25.00 2.74%
SFST 2025-06-27 10:00:5239.00 38.29 0.32%
SFST 2025-06-27 11:00:4338.74 38.21 0.40%
SFST 2025-06-27 12:00:5138.72 38.21 0.40%
SFST 2025-06-27 13:00:4238.72 38.50 0.62%
SFST 2025-06-27 14:00:5038.70 38.25 0.40%
SFST 2025-06-27 15:00:5438.35 38.00 -0.08%
SFST 2025-06-27 16:00:4938.40 38.00 -0.75%
SFST 2025-06-27 17:00:4138.78 37.29 -0.81%
SFST 2025-06-27 18:00:4142.40 26.70 -0.81%
SFST 2025-06-27 21:00:410.00 0.00 -0.81%
2025-06-30
SFST 2025-06-30 05:00:4643.02 33.70 -0.81%
SFST 2025-06-30 06:00:4843.02 33.43 -0.81%
SFST 2025-06-30 08:00:5050.79 25.00 -0.81%
SFST 2025-06-30 10:00:4939.03 38.00 0.86%
SFST 2025-06-30 11:00:4438.53 38.32 0.94%
SFST 2025-06-30 12:00:4738.44 38.07 0.97%
SFST 2025-06-30 13:00:4538.35 38.07 0.50%
SFST 2025-06-30 14:00:5638.51 38.18 0.86%
SFST 2025-06-30 15:00:4438.56 38.25 1.07%
SFST 2025-06-30 16:00:5538.12 38.00 0.23%
SFST 2025-06-30 17:00:4738.75 37.29 0.00%
SFST 2025-06-30 18:00:5642.02 25.00 0.00%
SFST 2025-06-30 21:00:400.00 0.00 0.00%
2025-07-01
SFST 2025-07-01 05:00:4660.46 25.00 0.00%
SFST 2025-07-01 08:00:5250.79 25.00 0.00%
SFST 2025-07-01 10:00:4639.00 37.75 0.21%
SFST 2025-07-01 11:00:4538.99 37.82 -0.37%
SFST 2025-07-01 12:00:4739.64 39.24 3.76%
SFST 2025-07-01 13:00:4639.69 39.10 4.05%
SFST 2025-07-01 14:00:5839.74 39.40 3.66%
SFST 2025-07-01 15:00:4739.68 39.11 3.02%
SFST 2025-07-01 16:00:4939.15 39.10 2.84%
SFST 2025-07-01 17:00:4839.85 38.35 2.84%
SFST 2025-07-01 18:00:4950.79 25.00 2.84%
SFST 2025-07-01 19:00:4850.79 39.07 2.84%
SFST 2025-07-01 20:00:5150.79 25.00 2.84%
SFST 2025-07-01 21:00:420.00 0.00 2.84%
2025-07-02
SFST 2025-07-02 05:00:4744.22 34.74 2.84%
SFST 2025-07-02 06:00:5144.22 34.47 2.84%
SFST 2025-07-02 08:00:5262.56 25.00 2.84%
SFST 2025-07-02 10:00:5139.92 39.00 1.89%
SFST 2025-07-02 11:00:4239.90 39.32 1.71%
SFST 2025-07-02 12:00:4839.90 39.43 1.13%
SFST 2025-07-02 13:00:4639.68 39.15 0.32%
SFST 2025-07-02 14:00:5739.60 39.31 1.21%
SFST 2025-07-02 15:00:4339.60 39.47 0.97%
SFST 2025-07-02 16:00:5039.42 39.10 0.11%
SFST 2025-07-02 17:00:5140.13 38.61 0.74%
SFST 2025-07-02 18:00:5263.04 25.00 0.74%
SFST 2025-07-02 21:00:550.00 0.00 0.74%
2025-07-03
SFST 2025-07-03 05:00:4844.47 34.93 0.74%
SFST 2025-07-03 07:00:5044.47 38.20 0.74%
SFST 2025-07-03 08:00:5962.67 25.00 0.74%
SFST 2025-07-03 09:00:5063.00 25.00 0.74%
SFST 2025-07-03 10:00:5240.00 39.54 1.33%
SFST 2025-07-03 11:00:4940.00 39.86 1.56%
SFST 2025-07-03 12:00:5139.96 39.85 1.33%
SFST 2025-07-03 13:00:4539.96 39.75 1.48%
SFST 2025-07-03 14:00:4740.26 39.60 1.47%
SFST 2025-07-03 15:00:4740.25 39.59 1.47%
SFST 2025-07-03 18:00:500.00 0.00 1.47%


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.