XNAS
Datos históricos de Southern First Bancshares, Inc.
Southern First Bancshares, Inc. · SFST
$59.64
▼ -0.01 (-0.02%)
Última operación · 12/10/2026, 0:26:01 UTC
- Variación en el periodo
- +41.42%
- Máximo
- US$65.09
- 13 de agosto de 2026
- Mínimo
- US$40.90
- 17 de octubre de 2025
- Volumen medio diario
- 0.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.10 | 60.16 | 59.60 | 59.65 | −1.24% | 48,777.292 |
| 8 oct 2026 | 59.45 | 60.53 | 59.30 | 60.40 | +0.92% | 64,651.706 |
| 7 oct 2026 | 59.82 | 59.98 | 59.28 | 59.85 | −0.98% | 54,462.304 |
| 6 oct 2026 | 60.70 | 61.32 | 60.38 | 60.44 | −0.38% | 80,394.353 |
| 5 oct 2026 | 61.10 | 61.10 | 60.43 | 60.67 | −0.30% | 50,867.466 |
| 2 oct 2026 | 60.53 | 61.34 | 60.21 | 60.85 | +1.62% | 47,418.264 |
| 1 oct 2026 | 58.91 | 59.88 | 58.21 | 59.88 | +1.05% | 60,417.979 |
| 30 sep 2026 | 59.45 | 59.79 | 58.68 | 59.26 | −0.49% | 101,176.242 |
| 29 sep 2026 | 60.23 | 60.64 | 58.55 | 59.55 | −0.63% | 93,338.112 |
| 28 sep 2026 | 60.25 | 60.82 | 59.75 | 59.93 | −1.14% | 63,029.779 |
| 25 sep 2026 | 60.29 | 60.86 | 59.73 | 60.62 | +0.76% | 89,738.426 |
| 24 sep 2026 | 60.07 | 60.43 | 59.45 | 60.16 | +0.52% | 56,692.145 |
| 23 sep 2026 | 60.29 | 60.36 | 59.64 | 59.85 | −1.09% | 125,019.411 |
| 22 sep 2026 | 61.49 | 61.72 | 60.32 | 60.51 | −1.18% | 88,291.489 |
| 21 sep 2026 | 61.62 | 62.47 | 61.16 | 61.23 | −0.73% | 116,555.575 |
| 18 sep 2026 | 61.43 | 62.26 | 61.04 | 61.68 | −0.21% | 180,438.218 |
| 17 sep 2026 | 61.89 | 62.55 | 60.67 | 61.81 | +0.86% | 76,292.388 |
| 16 sep 2026 | 63.79 | 63.93 | 60.29 | 61.28 | −3.53% | 119,659.25 |
| 15 sep 2026 | 63.50 | 63.70 | 62.67 | 63.52 | +0.67% | 121,782.345 |
| 14 sep 2026 | 63.26 | 63.75 | 62.80 | 63.10 | −0.03% | 129,043.479 |
| 11 sep 2026 | 63.94 | 64.40 | 62.29 | 63.12 | −0.47% | 76,159.623 |
| 10 sep 2026 | 62.05 | 63.47 | 61.65 | 63.42 | +1.98% | 55,665.303 |
| 9 sep 2026 | 62.20 | 62.70 | 61.57 | 62.19 | −0.99% | 65,781.102 |
| 8 sep 2026 | 63.32 | 63.82 | 62.70 | 62.81 | −1.37% | 79,117.246 |
| 4 sep 2026 | 62.61 | 64.02 | 62.61 | 63.68 | +1.26% | 73,858.262 |
| 3 sep 2026 | 62.79 | 63.55 | 62.79 | 62.89 | +0.51% | 73,997.33 |
| 2 sep 2026 | 60.88 | 62.67 | 60.76 | 62.57 | +2.93% | 85,053.307 |
| 1 sep 2026 | 60.95 | 61.59 | 60.48 | 60.79 | −0.91% | 67,805.412 |
| 31 ago 2026 | 61.96 | 62.13 | 61.20 | 61.35 | −1.46% | 79,581.504 |
| 28 ago 2026 | 62.65 | 63.49 | 61.95 | 62.26 | +0.11% | 100,619.517 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.