Stockscreener 앱 받기
36.37
0.28%
0.10
Southern First Bancshares Inc 주식 (SFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $36.93 | $35.99 | $0.94 | 12,220.0 | +0.28% |
| 2025-05-02 | $36.78 | $35.11 | $1.67 | 10,923.0 | +3.93% |
| 2025-05-01 | $35.50 | $34.70 | $0.80 | 10,862.0 | -1.72% |
| 2025-04-30 | $36.88 | $35.13 | $1.74 | 25,720.0 | -3.08% |
| 2025-04-29 | $37.46 | $33.12 | $4.34 | 63,306.0 | +8.76% |
| 2025-04-28 | $33.71 | $33.12 | $0.59 | 12,137.0 | +0.63% |
| 2025-04-25 | $33.73 | $33.00 | $0.73 | 9,508.0 | -0.95% |
| 2025-04-24 | $33.80 | $33.38 | $0.4174 | 9,398.0 | +0.30% |
| 2025-04-23 | $33.95 | $33.62 | $0.33 | 11,467.0 | +0.15% |
| 2025-04-22 | $34.48 | $32.90 | $1.58 | 19,245.0 | +4.12% |
| 2025-04-21 | $33.02 | $31.52 | $1.50 | 14,956.0 | +1.89% |
| 2025-04-17 | $31.89 | $30.66 | $1.23 | 10,295.0 | +2.26% |
| 2025-04-16 | $31.40 | $30.68 | $0.7229 | 10,645.0 | -1.71% |
| 2025-04-15 | $31.56 | $30.87 | $0.69 | 9,583.0 | +3.10% |
| 2025-04-14 | $31.70 | $30.12 | $1.58 | 18,961.0 | -0.52% |
| 2025-04-11 | $30.95 | $30.00 | $0.95 | 12,443.0 | -0.13% |
| 2025-04-10 | $32.00 | $30.42 | $1.58 | 22,840.0 | -5.11% |
| 2025-04-09 | $32.87 | $29.80 | $3.07 | 21,726.0 | +5.63% |
| 2025-04-08 | $31.80 | $30.50 | $1.30 | 13,091.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $36.93 | $34.70 | $2.23 | 46,225.0 | +2.42% |
| 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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):