S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	47.78	48.42	47.51	48.40	48.40	1.02%	20,069,384
Aug 27, 2025	48.93	49.02	47.82	47.91	47.91	-2.14%	24,023,404
Aug 26, 2025	48.30	49.60	48.18	48.96	48.96	1.28%	31,189,141
Aug 25, 2025	48.21	48.60	47.79	48.34	48.34	0.88%	22,033,003
Aug 22, 2025	48.19	48.40	47.68	47.92	47.92	-0.56%	21,305,985
Aug 21, 2025	48.00	48.55	47.61	48.19	48.19	0.40%	21,684,024
Aug 20, 2025	46.60	48.12	46.26	48.00	48.00	2.94%	33,586,566
Aug 19, 2025	46.74	47.26	46.38	46.63	46.63	-0.32%	25,358,101
Aug 18, 2025	46.55	47.09	45.90	46.78	46.78	0.58%	27,165,187
Aug 15, 2025	46.60	46.69	46.26	46.51	46.51	-0.41%	19,914,059
Aug 14, 2025	46.80	47.19	46.65	46.70	46.70	-0.21%	14,933,023
Aug 13, 2025	46.95	47.10	46.41	46.80	46.80	-0.17%	19,535,425
Aug 12, 2025	47.08	47.20	46.69	46.88	46.88	-0.47%	12,882,151
Aug 11, 2025	47.50	47.58	46.81	47.10	47.10	-1.01%	16,352,342
Aug 8, 2025	47.07	47.83	46.87	47.58	47.58	0.98%	18,694,945
Aug 7, 2025	46.54	47.32	46.43	47.12	47.12	1.51%	20,166,567
Aug 6, 2025	46.62	46.68	46.22	46.42	46.42	-0.39%	12,188,700
Aug 5, 2025	46.44	46.68	46.25	46.60	46.60	0.34%	11,492,157
Aug 4, 2025	46.17	46.49	46.01	46.44	46.44	0.58%	12,325,044
Aug 1, 2025	46.13	46.98	45.80	46.17	46.17	0.37%	22,102,086
Jul 31, 2025	47.36	47.66	45.90	46.00	46.00	-3.52%	25,885,388
Jul 30, 2025	47.66	48.54	47.50	47.68	47.68	0.40%	22,326,379
Jul 29, 2025	47.42	47.64	46.95	47.49	47.49	-0.19%	16,248,486
Jul 28, 2025	48.00	48.22	47.36	47.58	47.58	-0.77%	14,110,999
Jul 25, 2025	47.82	48.87	47.30	47.95	47.95	0.27%	22,443,230
Jul 24, 2025	47.60	48.08	47.43	47.82	47.82	0.40%	15,578,941
Jul 23, 2025	47.85	47.97	47.00	47.63	47.63	-0.27%	19,995,232
Jul 22, 2025	47.55	47.80	46.94	47.76	47.76	0.34%	17,647,988
Jul 21, 2025	47.75	48.28	47.43	47.60	47.60	-0.23%	14,493,004
Jul 18, 2025	46.37	47.86	46.35	47.71	47.71	2.91%	24,570,655
Jul 17, 2025	46.64	46.91	46.29	46.36	46.36	-1.45%	19,147,669
Jul 16, 2025	46.97	47.18	46.61	47.04	46.60	0.17%	13,591,583
Jul 15, 2025	47.58	47.63	46.79	46.96	46.52	-1.10%	17,725,544
Jul 14, 2025	47.12	47.77	47.12	47.48	47.04	0.27%	14,430,102
Jul 11, 2025	48.26	48.60	47.25	47.35	46.91	-1.66%	24,148,957
Jul 10, 2025	47.74	48.98	47.71	48.15	47.70	1.01%	27,464,645
Jul 9, 2025	47.70	48.15	47.51	47.67	47.22	-0.13%	12,288,403
Jul 8, 2025	47.77	47.88	47.18	47.73	47.28	-0.06%	17,626,529
Jul 7, 2025	47.99	48.19	47.63	47.76	47.31	-0.31%	8,754,954
Jul 4, 2025	47.50	48.26	47.34	47.91	47.46	0.97%	17,362,313
Jul 3, 2025	48.24	48.26	47.19	47.45	47.01	-1.70%	26,167,729
Jul 2, 2025	49.45	49.46	48.20	48.27	47.82	-1.89%	16,169,397
Jul 1, 2025	48.77	49.66	48.74	49.20	48.74	0.90%	13,050,680
Jun 30, 2025	48.70	49.21	48.60	48.76	48.30	0.14%	14,793,169
Jun 27, 2025	48.97	49.22	48.59	48.69	48.23	-0.94%	17,798,529
Jun 26, 2025	48.80	49.65	47.50	49.15	48.69	-2.27%	38,455,479
Jun 25, 2025	50.70	50.70	49.70	50.29	49.82	-0.81%	19,992,815
Jun 24, 2025	50.20	50.95	49.97	50.70	50.23	1.60%	18,955,109
Jun 23, 2025	50.25	50.58	49.46	49.90	49.43	-1.48%	20,412,936
Jun 20, 2025	49.44	51.13	49.44	50.65	50.18	3.03%	30,604,857