Stockscreener 앱 받기
43.21
0.33%
0.14
시간 외 거래:
43.27
0.06
+0.14%
Southern First Bancshares Inc 주식 (SFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $43.72 | $42.76 | $0.96 | 22,966.0 | +0.33% |
| 2024-11-15 | $43.24 | $42.75 | $0.495 | 13,813.0 | +0.63% |
| 2024-11-14 | $43.07 | $41.84 | $1.23 | 13,084.0 | +0.42% |
| 2024-11-13 | $44.16 | $42.47 | $1.69 | 13,801.0 | -2.29% |
| 2024-11-12 | $44.85 | $43.47 | $1.38 | 21,630.0 | -2.13% |
| 2024-11-11 | $44.92 | $43.55 | $1.37 | 13,022.0 | +3.34% |
| 2024-11-08 | $43.55 | $42.95 | $0.605 | 15,809.0 | +0.75% |
| 2024-11-07 | $44.40 | $42.72 | $1.68 | 27,229.0 | -2.26% |
| 2024-11-06 | $43.91 | $39.07 | $4.84 | 59,577.0 | +14.06% |
| 2024-11-05 | $38.48 | $37.71 | $0.765 | 22,830.0 | +1.45% |
| 2024-11-04 | $38.20 | $37.55 | $0.65 | 16,932.0 | -0.63% |
| 2024-11-01 | $38.60 | $37.79 | $0.815 | 16,619.0 | -0.31% |
| 2024-10-31 | $38.77 | $38.20 | $0.57 | 14,268.0 | -0.44% |
| 2024-10-30 | $39.05 | $38.17 | $0.88 | 10,374.0 | +0.89% |
| 2024-10-29 | $38.25 | $37.15 | $1.10 | 16,961.0 | +1.12% |
| 2024-10-28 | $37.95 | $37.08 | $0.87 | 21,583.0 | +1.57% |
| 2024-10-25 | $37.64 | $36.86 | $0.78 | 9,800.0 | -1.98% |
| 2024-10-24 | $38.35 | $37.50 | $0.8466 | 10,429.0 | -1.67% |
| 2024-10-23 | $38.44 | $37.42 | $1.02 | 16,390.0 | +1.80% |
| 2024-10-22 | $37.77 | $36.47 | $1.30 | 36,232.0 | +4.86% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $44.92 | $37.55 | $7.37 | 280,278.0 | +13.09% |
| 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% |
0.10%
2.92%
자본화:
|
볼륨(24시간):