S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	36.30	36.90	36.30	36.66	-	0.49%	819,850
Sep 29, 2025	36.30	36.52	36.12	36.48	36.48	1.39%	3,869,189
Sep 26, 2025	36.12	36.52	35.90	35.98	35.98	-0.33%	4,912,997
Sep 25, 2025	36.74	36.74	36.06	36.10	36.10	-0.82%	3,526,875
Sep 24, 2025	36.80	36.94	36.34	36.40	36.40	-0.22%	3,806,787
Sep 23, 2025	37.10	37.38	36.38	36.48	36.48	-1.62%	4,923,075
Sep 22, 2025	38.02	38.26	36.72	37.08	37.08	-2.32%	7,239,777
Sep 19, 2025	38.18	38.54	37.88	37.96	37.96	-0.58%	7,945,411
Sep 18, 2025	38.36	38.36	37.90	38.18	38.18	-0.10%	4,587,106
Sep 17, 2025	38.68	38.68	38.10	38.22	38.22	-0.73%	4,962,950
Sep 16, 2025	38.52	38.78	38.36	38.50	38.50	0.89%	4,016,506
Sep 15, 2025	38.46	38.54	37.96	38.16	38.16	0.26%	3,798,179
Sep 12, 2025	38.64	38.90	37.88	38.06	38.06	-1.14%	6,879,820
Sep 11, 2025	39.00	39.04	38.50	38.50	38.50	-1.18%	3,842,839
Sep 10, 2025	39.04	39.10	38.74	38.96	38.96	-0.41%	2,288,827
Sep 9, 2025	40.50	40.52	39.12	39.12	38.62	-2.49%	5,382,185
Sep 8, 2025	39.02	40.22	39.02	40.12	39.60	2.98%	4,313,224
Sep 5, 2025	38.96	39.28	38.56	38.96	38.46	0.67%	5,079,540
Sep 4, 2025	39.12	39.36	38.68	38.70	38.20	-0.46%	4,554,522
Sep 3, 2025	38.52	39.00	38.52	38.88	38.38	1.73%	4,888,513
Sep 2, 2025	39.62	39.74	38.10	38.22	37.73	-3.04%	11,503,200
Sep 1, 2025	39.90	40.54	39.42	39.42	38.91	-1.45%	13,390,134
Aug 29, 2025	43.98	44.18	40.00	40.00	39.48	-11.62%	37,022,320
Aug 28, 2025	44.86	45.30	44.38	45.26	44.68	1.25%	1,614,200
Aug 27, 2025	46.46	46.46	44.40	44.70	44.12	-2.78%	2,892,253
Aug 26, 2025	45.56	46.72	45.54	45.98	45.39	1.05%	2,422,874
Aug 25, 2025	46.20	46.44	45.50	45.50	44.91	-1.22%	2,967,092
Aug 22, 2025	46.90	47.00	45.78	46.06	45.47	-0.65%	2,943,534
Aug 21, 2025	46.28	47.14	45.96	46.36	45.76	0.52%	3,303,070
Aug 20, 2025	45.22	46.22	44.52	46.12	45.53	1.86%	3,207,109
Aug 19, 2025	46.26	46.26	44.84	45.28	44.70	-1.86%	2,957,796
Aug 18, 2025	45.54	46.28	45.20	46.14	45.55	2.31%	3,848,232
Aug 15, 2025	45.48	45.48	44.80	45.10	44.52	-0.84%	1,920,009
Aug 14, 2025	45.86	46.18	44.92	45.48	44.89	0.57%	3,126,827
Aug 13, 2025	45.66	45.66	44.00	45.22	44.64	-0.09%	4,281,922
Aug 12, 2025	45.38	45.70	45.12	45.26	44.68	-0.26%	1,778,085
Aug 11, 2025	45.68	46.48	45.00	45.38	44.80	-0.66%	1,732,324
Aug 8, 2025	44.80	45.80	44.22	45.68	45.09	2.61%	3,965,769
Aug 7, 2025	44.00	44.80	43.70	44.52	43.95	1.97%	2,500,601
Aug 6, 2025	44.24	44.30	43.62	43.66	43.10	-1.09%	1,170,591
Aug 5, 2025	44.20	44.64	43.48	44.14	43.57	0.05%	1,263,800
Aug 4, 2025	43.90	44.26	43.66	44.12	43.55	0.50%	854,607
Aug 1, 2025	43.65	45.00	43.45	43.90	43.33	0.46%	3,120,869
Jul 31, 2025	44.25	44.25	43.45	43.70	43.14	-1.24%	1,917,522
Jul 30, 2025	45.05	45.85	43.70	44.25	43.68	-2.64%	2,982,901
Jul 29, 2025	44.70	45.60	44.15	45.45	44.86	1.68%	2,264,505
Jul 28, 2025	46.00	46.00	44.20	44.70	44.12	-2.30%	2,889,011
Jul 25, 2025	45.20	46.60	44.75	45.75	45.16	1.67%	5,840,371
Jul 24, 2025	44.40	45.05	43.90	45.00	44.42	1.35%	4,174,761
Jul 23, 2025	44.45	44.60	43.45	44.40	43.83	0.45%	4,081,176