S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	41.19	41.30	40.86	41.07	41.07	-0.29%	39,007,693
Sep 16, 2025	41.30	41.46	41.11	41.19	41.19	-1.13%	31,840,959
Sep 15, 2025	41.72	41.89	41.54	41.66	41.20	-0.14%	33,450,417
Sep 12, 2025	41.94	41.98	41.60	41.72	41.26	-0.52%	37,996,155
Sep 11, 2025	41.84	41.96	41.58	41.94	41.48	-0.33%	48,215,165
Sep 10, 2025	42.09	42.18	41.88	42.08	41.62	-	27,030,336
Sep 9, 2025	42.59	42.60	42.00	42.08	41.62	-1.17%	40,073,848
Sep 8, 2025	42.02	42.73	41.86	42.58	42.11	1.33%	57,425,338
Sep 5, 2025	41.78	42.07	41.47	42.02	41.56	0.72%	46,095,139
Sep 4, 2025	42.17	42.24	41.59	41.72	41.26	-0.74%	54,830,802
Sep 3, 2025	42.03	42.32	41.70	42.03	41.57	0.50%	61,690,390
Sep 2, 2025	42.80	42.92	41.68	41.82	41.36	-2.29%	80,614,813
Sep 1, 2025	44.57	44.58	42.67	42.80	42.33	-3.97%	142,579,504
Aug 29, 2025	47.92	47.92	43.88	44.57	44.08	-7.91%	166,895,272
Aug 28, 2025	47.78	48.42	47.51	48.40	47.87	1.02%	20,069,384
Aug 27, 2025	48.93	49.02	47.82	47.91	47.38	-2.14%	24,023,404
Aug 26, 2025	48.30	49.60	48.18	48.96	48.42	1.28%	31,189,141
Aug 25, 2025	48.21	48.60	47.79	48.34	47.81	0.88%	22,033,003
Aug 22, 2025	48.19	48.40	47.68	47.92	47.39	-0.56%	21,305,985
Aug 21, 2025	48.00	48.55	47.61	48.19	47.66	0.40%	21,684,024
Aug 20, 2025	46.60	48.12	46.26	48.00	47.47	2.94%	33,586,566
Aug 19, 2025	46.74	47.26	46.38	46.63	46.12	-0.32%	25,358,101
Aug 18, 2025	46.55	47.09	45.90	46.78	46.26	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