Stockscreener 앱 받기
39.95
1.45%
0.57
Southern First Bancshares Inc 주식 (SFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $40.00 | $39.37 | $0.63 | 15,683.0 | +1.45% |
| 2025-07-02 | $39.66 | $39.23 | $0.43 | 10,226.0 | +0.72% |
| 2025-07-01 | $40.09 | $38.93 | $1.16 | 15,171.0 | +2.81% |
| 2025-06-30 | $39.73 | $38.03 | $1.70 | 11,404.0 | +0.00% |
| 2025-06-27 | $38.71 | $38.01 | $0.70 | 29,436.0 | -0.81% |
| 2025-06-26 | $38.52 | $37.30 | $1.22 | 10,455.0 | +2.87% |
| 2025-06-25 | $38.35 | $37.06 | $1.29 | 9,401.0 | -0.77% |
| 2025-06-24 | $37.89 | $36.90 | $0.99 | 24,051.0 | +3.27% |
| 2025-06-23 | $36.54 | $35.36 | $1.18 | 18,077.0 | +2.22% |
| 2025-06-20 | $36.48 | $35.15 | $1.33 | 56,442.0 | -1.71% |
| 2025-06-18 | $36.20 | $35.19 | $1.01 | 6,681.0 | +3.22% |
| 2025-06-17 | $35.66 | $34.80 | $0.855 | 11,287.0 | -1.85% |
| 2025-06-16 | $36.13 | $35.50 | $0.63 | 12,339.0 | -0.08% |
| 2025-06-13 | $36.36 | $35.40 | $0.96 | 13,174.0 | -3.01% |
| 2025-06-12 | $36.95 | $36.16 | $0.785 | 11,115.0 | -0.81% |
| 2025-06-11 | $37.17 | $36.05 | $1.12 | 18,456.0 | +1.25% |
| 2025-06-10 | $36.72 | $35.19 | $1.53 | 13,882.0 | +4.89% |
| 2025-06-09 | $36.00 | $34.98 | $1.02 | 18,682.0 | -2.23% |
| 2025-06-06 | $35.87 | $35.17 | $0.69 | 11,695.0 | +3.02% |
| 2025-06-05 | $35.20 | $34.51 | $0.69 | 12,804.0 | -1.39% |
| 2025-06-04 | $35.82 | $34.98 | $0.84 | 9,773.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $40.09 | $38.93 | $1.16 | 56,763.0 | +5.05% |
| 2025-06 | $39.73 | $34.51 | $5.22 | 358,013.0 | +5.43% |
| 2025-05 | $39.24 | $34.70 | $4.54 | 290,058.0 | +1.58% |
| 2025-04 | $37.46 | $29.14 | $8.32 | 390,786.0 | +7.87% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):