Stockscreener 앱 받기
31.18
0.22%
-0.07
Southern First Bancshares Inc 주식 (SFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $31.18 | $29.14 | $2.04 | 40,613.0 | -0.22% |
| 2025-04-03 | $32.56 | $31.25 | $1.31 | 22,684.0 | -6.07% |
| 2025-04-02 | $33.40 | $32.95 | $0.445 | 9,235.0 | +0.79% |
| 2025-04-01 | $33.12 | $32.67 | $0.445 | 14,406.0 | +0.27% |
| 2025-03-31 | $33.23 | $32.27 | $0.96 | 42,726.0 | -1.17% |
| 2025-03-28 | $33.87 | $33.26 | $0.605 | 8,268.0 | -1.71% |
| 2025-03-27 | $34.19 | $33.40 | $0.79 | 12,870.0 | +0.86% |
| 2025-03-26 | $33.65 | $33.35 | $0.295 | 15,645.0 | +0.78% |
| 2025-03-25 | $33.89 | $33.34 | $0.55 | 8,093.0 | -1.33% |
| 2025-03-24 | $34.35 | $33.53 | $0.82 | 7,638.0 | +1.69% |
| 2025-03-21 | $33.78 | $33.22 | $0.56 | 34,708.0 | -1.31% |
| 2025-03-20 | $34.13 | $33.46 | $0.6719 | 7,981.0 | -0.65% |
| 2025-03-19 | $34.02 | $33.35 | $0.665 | 9,159.0 | +1.74% |
| 2025-03-18 | $33.31 | $32.71 | $0.60 | 10,598.0 | +1.06% |
| 2025-03-17 | $32.96 | $32.56 | $0.40 | 9,414.0 | +0.70% |
| 2025-03-14 | $32.81 | $32.14 | $0.67 | 9,770.0 | +1.90% |
| 2025-03-13 | $32.90 | $32.09 | $0.81 | 11,735.0 | -2.01% |
| 2025-03-12 | $33.28 | $31.90 | $1.38 | 15,458.0 | +2.82% |
| 2025-03-11 | $33.44 | $31.80 | $1.64 | 21,098.0 | -2.33% |
| 2025-03-10 | $33.41 | $32.64 | $0.765 | 15,549.0 | -2.54% |
| 2025-03-07 | $33.80 | $32.82 | $0.98 | 13,817.0 | +0.60% |
| 2025-03-06 | $33.52 | $32.84 | $0.685 | 21,179.0 | -0.18% |
Southern First Bancshares Inc 주식 (SFST) 연도별 가격 이력
이 심층 분석에서는 Southern First Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SFST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southern First Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Southern First Bancshares Inc 주식 (SFST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $33.40 | $29.14 | $4.26 | 127,551.0 | -5.29% |
| 2025-03 | $34.44 | $31.80 | $2.64 | 335,367.0 | -3.63% |
| 2025-02 | $37.58 | $33.26 | $4.32 | 273,656.0 | -7.17% |
| 2025-01 | $39.83 | $33.42 | $6.41 | 244,473.0 | -7.42% |
Southern First Bancshares Inc 주식 (SFST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.70 | $39.05 | $5.65 | 348,226.0 | -11.01% |
| 2024-11 | $45.91 | $37.55 | $8.36 | 376,150.0 | +16.96% |
| 2024-10 | $39.05 | $33.26 | $5.79 | 381,564.0 | +12.12% |
| 2024-09 | $35.05 | $30.30 | $4.75 | 370,139.0 | +4.93% |
| 2024-08 | $34.29 | $29.91 | $4.38 | 447,292.0 | -6.13% |
| 2024-07 | $36.76 | $27.65 | $9.11 | 464,036.0 | +18.33% |
| 2024-06 | $29.24 | $25.81 | $3.43 | 290,769.0 | +6.44% |
| 2024-05 | $29.47 | $24.98 | $4.49 | 337,206.0 | +6.39% |
| 2024-04 | $31.86 | $25.50 | $6.36 | 290,153.0 | -18.70% |
| 2024-03 | $33.69 | $29.57 | $4.11 | 460,603.0 | -3.61% |
| 2024-02 | $37.46 | $32.37 | $5.09 | 359,757.0 | -12.11% |
| 2024-01 | $39.36 | $35.67 | $3.69 | 648,175.0 | +1.05% |
Southern First Bancshares Inc 주식 (SFST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.39 | $29.60 | $7.79 | 420,559.0 | +26.28% |
| 2023-11 | $30.32 | $26.70 | $3.62 | 252,701.0 | +8.81% |
| 2023-10 | $29.48 | $25.07 | $4.41 | 292,715.0 | +0.22% |
| 2023-09 | $29.07 | $25.94 | $3.13 | 426,465.0 | -4.16% |
| 2023-08 | $30.51 | $27.71 | $2.80 | 328,595.0 | -6.86% |
| 2023-07 | $30.42 | $23.70 | $6.72 | 416,354.0 | +21.94% |
| 2023-06 | $28.31 | $23.21 | $5.10 | 601,013.0 | +7.75% |
| 2023-05 | $27.43 | $20.75 | $6.68 | 1,395,036.0 | -16.72% |
| 2023-04 | $31.37 | $26.01 | $5.36 | 549,097.0 | -10.16% |
| 2023-03 | $40.12 | $30.18 | $9.94 | 996,984.0 | -23.73% |
| 2023-02 | $42.62 | $39.77 | $2.84 | 364,463.0 | -4.37% |
| 2023-01 | $45.98 | $39.71 | $6.27 | 390,302.0 | -8.00% |
9.54%
자본화:
|
볼륨(24시간):