Stockscreener 앱 받기
44.42
0.70%
0.31
시간 외 거래:
43.56
-0.86
-1.94%
Southern First Bancshares Inc 주식 (SFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $44.89 | $43.76 | $1.13 | 12,951.0 | +0.70% |
| 2025-11-03 | $44.71 | $40.91 | $3.80 | 20,273.0 | +0.62% |
| 2025-10-31 | $44.66 | $43.30 | $1.36 | 25,405.0 | -0.23% |
| 2025-10-30 | $45.23 | $43.92 | $1.30 | 12,092.0 | +0.16% |
| 2025-10-29 | $45.63 | $43.55 | $2.09 | 26,714.0 | -2.12% |
| 2025-10-28 | $45.36 | $42.47 | $2.89 | 24,840.0 | +6.13% |
| 2025-10-27 | $43.43 | $42.23 | $1.20 | 17,892.0 | -1.54% |
| 2025-10-24 | $43.05 | $42.78 | $0.265 | 10,386.0 | +2.17% |
| 2025-10-23 | $42.52 | $41.80 | $0.72 | 17,122.0 | -1.32% |
| 2025-10-22 | $42.94 | $42.15 | $0.79 | 21,408.0 | +0.69% |
| 2025-10-21 | $42.51 | $41.98 | $0.535 | 20,015.0 | +0.12% |
| 2025-10-20 | $42.59 | $41.40 | $1.19 | 27,529.0 | +2.55% |
| 2025-10-17 | $41.65 | $40.90 | $0.755 | 16,271.0 | -0.12% |
| 2025-10-16 | $43.05 | $41.00 | $2.05 | 19,222.0 | -5.03% |
| 2025-10-15 | $44.30 | $42.70 | $1.59 | 11,894.0 | -0.66% |
| 2025-10-14 | $43.78 | $42.19 | $1.59 | 14,204.0 | +3.53% |
| 2025-10-13 | $42.24 | $41.48 | $0.76 | 20,558.0 | +1.64% |
| 2025-10-10 | $43.05 | $41.50 | $1.55 | 15,840.0 | -2.99% |
| 2025-10-09 | $43.24 | $42.46 | $0.78 | 10,277.0 | -0.93% |
| 2025-10-08 | $43.95 | $43.18 | $0.77 | 8,200.0 | -0.87% |
| 2025-10-07 | $44.20 | $43.48 | $0.72 | 12,060.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $44.89 | $40.91 | $3.98 | 46,175.0 | +1.32% |
| 2025-10 | $45.63 | $40.90 | $4.73 | 401,077.0 | -0.63% |
| 2025-09 | $46.40 | $43.70 | $2.70 | 402,006.0 | -2.17% |
| 2025-08 | $45.70 | $38.30 | $7.40 | 518,680.0 | +8.52% |
| 2025-07 | $45.99 | $38.46 | $7.53 | 600,152.0 | +9.28% |
| 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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):