NASDAQ, SFST End of Day and Historical Stock Data [Southern First Bancs]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, SFST:

12 Aug 25 16:22

LAST: 42.20	CHANGE: 1.80	OPEN: 40.78	HIGH: 42.29	ASK: 35.75	VOLUME: 29.1K
LAST: 42.20	CHG(%): 4.46	PREV: 40.40	LOW: 40.73	BID: 15.46

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	40.78	42.29	40.73	42.20	29K
11 Aug 25	40.75	41.89	40.13	40.40	15.9K
08 Aug 25	40.24	41.00	39.75	40.80	23.3K
07 Aug 25	40.73	41.31	40.09	40.25	33.4K
06 Aug 25	41.00	41.00	40.55	40.78	16.1K
05 Aug 25	40.58	41.08	39.60	41.00	35.1K
04 Aug 25	40.49	41.22	38.30	40.93	31.3K
01 Aug 25	41.35	41.35	39.94	40.49	26.1K
31 Jul 25	41.87	42.31	41.07	41.56	35K
30 Jul 25	43.23	44.56	41.99	42.28	27.7K

COMPANY PROFILE

Name:
About:	Southern First Bancshares, Inc. (the "company") is a South Carolina corporation that owns all of the capital stock of Southern First Bank, N.A. (the "bank") and all of the stock of Greenville First Statutory Trust I and II (collectively (the "Trusts")). On July 2, 2007 the company and bank changed their name to Southern First Bancshares, Inc. and Southern First Bank, N.A., respectively. The bank is a national bank organized under the laws of the United States with offices located in Greenville and Richland Counties, South Carolina. The bank is primarily engaged in the business of accepting demand deposits and savings deposits insured by the Federal Deposit Insurance Corporation, and providing commercial, consumer and mortgage loans to the general public. The bank owns all of the capital stock of JB Properties. This subsidiary is for the purpose of owning real estate acquired in loan foreclosures. ...
Sector:	Finance
Industry:	Major Banks
CIK:	1090009

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 06, 2007

Purchase Intraday History
for this symbol from Jul 06, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.78
PEG Ratio:	2.35
EPS Ratio:	2.25
PtB:	0.97
PtS:	5.22
Shares:	8.17M
Market Cap:	344.73M
52wk range:	29.14 - 45.99

TECHNICALS

MA5:	40.89
MA20:	41.75
MA50:	39.14
MA200:	37.51
STO9:	36.49
RSI14:	36.71
WPR14:	-59.03
MTM14:	-2.81
ROC14:	-0.06
Week High:	42.29
Week Low:	39.75
Month High:	45.99
Month Low:	38.30