S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	35.52	35.68	35.08	35.38	35.38	-0.17%	1,807,953
Jan 6, 2026	35.32	35.64	35.30	35.44	35.44	1.08%	2,287,476
Jan 5, 2026	35.10	35.28	34.88	35.06	35.06	-0.34%	1,602,224
Jan 2, 2026	34.68	35.50	34.68	35.18	35.18	1.44%	503,448
Dec 31, 2025	34.90	35.08	34.52	34.68	34.68	-0.17%	1,239,313
Dec 30, 2025	35.02	35.02	34.70	34.74	34.74	-0.74%	1,297,856
Dec 29, 2025	35.02	35.38	34.88	35.00	35.00	-0.06%	1,460,727
Dec 24, 2025	35.50	35.52	34.94	35.02	35.02	-1.35%	1,127,881
Dec 23, 2025	34.90	35.70	34.90	35.50	35.50	1.72%	2,620,781
Dec 22, 2025	35.00	35.00	34.64	34.90	34.90	-0.17%	3,139,365
Dec 19, 2025	34.60	34.96	34.50	34.96	34.96	1.04%	2,345,301
Dec 18, 2025	34.72	34.80	34.50	34.60	34.60	-0.35%	1,511,710
Dec 17, 2025	34.86	34.94	34.56	34.72	34.72	-0.40%	1,023,800
Dec 16, 2025	35.00	35.10	34.56	34.86	34.86	0.29%	1,199,516
Dec 15, 2025	34.80	35.26	34.64	34.76	34.76	-0.69%	1,190,719
Dec 12, 2025	34.24	35.12	34.18	35.00	35.00	2.34%	1,651,905
Dec 11, 2025	34.24	34.76	34.10	34.20	34.20	-1.10%	1,332,689
Dec 10, 2025	34.46	34.60	33.88	34.58	34.58	0.70%	1,653,225
Dec 9, 2025	35.12	35.12	34.34	34.34	34.34	-2.28%	3,357,684
Dec 8, 2025	35.60	35.70	35.02	35.14	35.14	-0.96%	1,235,700
Dec 5, 2025	35.40	35.72	35.40	35.48	35.48	-0.56%	1,147,309
Dec 4, 2025	35.70	35.74	35.36	35.68	35.68	0.62%	997,483
Dec 3, 2025	35.74	36.00	35.36	35.46	35.46	-0.78%	1,570,435
Dec 2, 2025	36.16	36.20	35.46	35.74	35.74	-0.89%	1,997,346
Dec 1, 2025	35.62	36.12	35.32	36.06	36.06	0.78%	3,200,000
Nov 28, 2025	35.86	35.86	35.46	35.78	35.78	0.22%	1,163,660
Nov 27, 2025	35.60	35.90	35.56	35.70	35.70	0.28%	1,155,290
Nov 26, 2025	35.06	35.82	35.06	35.60	35.60	1.37%	1,701,899
Nov 25, 2025	35.16	35.58	35.02	35.12	35.12	0.29%	1,271,880
Nov 24, 2025	34.62	35.02	34.62	35.02	35.02	1.16%	1,933,690
Nov 21, 2025	34.60	34.94	34.50	34.62	34.62	-1.87%	4,181,021
Nov 20, 2025	35.10	35.44	35.02	35.28	35.28	0.51%	1,294,970
Nov 19, 2025	35.30	35.30	34.86	35.10	35.10	0.17%	1,329,422
Nov 18, 2025	35.54	35.54	34.98	35.04	35.04	-1.35%	2,625,087
Nov 17, 2025	35.80	35.94	35.32	35.52	35.52	-0.78%	1,030,366
Nov 14, 2025	35.82	36.10	35.50	35.80	35.80	-0.50%	2,815,675
Nov 13, 2025	36.06	36.14	35.78	35.98	35.98	-0.22%	2,065,464
Nov 12, 2025	36.04	36.20	35.90	36.06	36.06	0.06%	1,564,092
Nov 11, 2025	36.18	36.24	35.80	36.04	36.04	-0.11%	1,342,400
Nov 10, 2025	35.56	36.18	35.36	36.08	36.08	2.15%	2,536,462
Nov 7, 2025	35.68	35.68	35.22	35.32	35.32	-0.67%	1,544,912
Nov 6, 2025	35.42	35.92	35.34	35.56	35.56	0.74%	3,093,530
Nov 5, 2025	35.18	35.38	34.72	35.30	35.30	-0.17%	2,162,246
Nov 4, 2025	35.84	35.90	35.30	35.36	35.36	-1.50%	3,407,894
Nov 3, 2025	36.10	36.42	35.80	35.90	35.90	-0.44%	2,630,778
Oct 31, 2025	37.50	37.88	35.80	36.06	36.06	-4.91%	10,343,150
Oct 30, 2025	38.24	38.32	37.62	37.92	37.92	-0.84%	3,158,701
Oct 28, 2025	37.76	38.24	37.70	38.24	38.24	1.70%	3,608,829
Oct 27, 2025	37.00	37.66	36.90	37.60	37.60	2.01%	2,626,285
Oct 24, 2025	37.22	37.40	36.50	36.86	36.86	-0.54%	4,826,297