Stockscreener 앱 받기
40.65
2.14%
0.85
Southern First Bancshares Inc 주식 (SFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $41.45 | $39.74 | $1.71 | 72,549.0 | +2.14% |
| 2024-12-19 | $42.50 | $39.80 | $2.70 | 21,867.0 | +0.84% |
| 2024-12-18 | $42.99 | $39.47 | $3.52 | 25,720.0 | -7.06% |
| 2024-12-17 | $42.81 | $42.20 | $0.61 | 10,172.0 | -1.00% |
| 2024-12-16 | $42.90 | $42.06 | $0.84 | 13,074.0 | +1.66% |
| 2024-12-13 | $42.54 | $41.82 | $0.72 | 12,854.0 | -0.35% |
| 2024-12-12 | $43.35 | $42.15 | $1.20 | 18,278.0 | -2.60% |
| 2024-12-11 | $43.60 | $42.20 | $1.40 | 17,727.0 | +2.79% |
| 2024-12-10 | $43.48 | $42.07 | $1.41 | 14,476.0 | -1.74% |
| 2024-12-09 | $43.66 | $42.76 | $0.8999 | 14,890.0 | -1.26% |
| 2024-12-06 | $43.62 | $42.95 | $0.6698 | 12,533.0 | -0.05% |
| 2024-12-05 | $43.79 | $42.86 | $0.93 | 16,559.0 | -0.27% |
| 2024-12-04 | $43.74 | $42.88 | $0.865 | 10,023.0 | +0.62% |
| 2024-12-03 | $43.95 | $43.02 | $0.925 | 14,668.0 | -0.73% |
| 2024-12-02 | $44.70 | $43.79 | $0.91 | 19,526.0 | -2.01% |
| 2024-11-29 | $44.88 | $44.02 | $0.86 | 7,894.0 | +0.43% |
| 2024-11-27 | $44.57 | $44.05 | $0.525 | 17,102.0 | +0.91% |
| 2024-11-26 | $44.75 | $43.85 | $0.899 | 11,789.0 | -1.69% |
| 2024-11-25 | $45.91 | $43.36 | $2.54 | 15,992.0 | +1.93% |
| 2024-11-22 | $44.11 | $43.48 | $0.625 | 12,964.0 | +1.69% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.70 | $39.47 | $5.23 | 367,465.0 | -9.04% |
| 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% |
Southern First Bancshares Inc 주식 (SFST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.96 | $43.09 | $6.87 | 430,060.0 | -7.58% |
| 2022-11 | $49.50 | $43.80 | $5.70 | 428,594.0 | +10.79% |
| 2022-10 | $44.74 | $41.05 | $3.69 | 519,210.0 | +7.25% |
| 2022-09 | $45.00 | $41.65 | $3.35 | 400,899.0 | -3.36% |
| 2022-08 | $47.32 | $43.00 | $4.32 | 582,549.0 | -3.66% |
| 2022-07 | $47.24 | $42.94 | $4.30 | 292,532.0 | +2.66% |
| 2022-06 | $46.91 | $41.90 | $5.01 | 508,773.0 | -3.35% |
| 2022-05 | $47.30 | $41.83 | $5.47 | 306,758.0 | -1.31% |
| 2022-04 | $51.33 | $45.66 | $5.67 | 297,831.0 | -10.11% |
| 2022-03 | $57.30 | $50.00 | $7.30 | 425,355.0 | -10.90% |
| 2022-02 | $61.84 | $54.63 | $7.21 | 395,957.0 | -2.63% |
| 2022-01 | $65.38 | $57.67 | $7.70 | 462,743.0 | -6.22% |
0.20%
0.37%
자본화:
|
볼륨(24시간):