S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	39.67	39.86	39.60	39.63	39.63	-0.13%	16,704,416
Nov 19, 2025	39.66	39.83	39.58	39.68	39.68	0.10%	16,847,830
Nov 18, 2025	39.71	39.87	39.52	39.64	39.64	-0.30%	17,491,740
Nov 17, 2025	40.29	40.29	39.71	39.76	39.76	-1.32%	26,566,030
Nov 14, 2025	40.40	40.76	40.20	40.29	40.29	-0.71%	20,277,710
Nov 13, 2025	40.39	40.62	40.20	40.58	40.58	0.45%	23,193,790
Nov 12, 2025	40.51	40.58	40.32	40.40	40.40	-0.27%	17,701,670
Nov 11, 2025	40.80	40.94	40.41	40.51	40.51	-0.71%	23,064,740
Nov 10, 2025	40.00	40.87	39.84	40.80	40.80	2.05%	36,248,090
Nov 7, 2025	39.91	40.28	39.83	39.98	39.98	-0.12%	29,677,950
Nov 6, 2025	39.59	40.08	39.51	40.03	40.03	1.01%	35,474,710
Nov 5, 2025	39.70	39.75	39.46	39.63	39.63	-0.55%	26,766,580
Nov 4, 2025	39.89	40.03	39.70	39.85	39.85	-0.40%	31,695,670
Nov 3, 2025	40.22	40.36	39.81	40.01	40.01	-0.79%	33,118,770
Oct 31, 2025	40.12	40.41	39.84	40.33	40.33	-1.47%	56,476,450
Oct 30, 2025	40.80	41.37	40.60	40.93	40.93	0.44%	40,821,720
Oct 29, 2025	40.47	40.78	40.20	40.75	40.75	0.72%	25,365,270
Oct 28, 2025	40.58	40.66	40.35	40.46	40.46	-0.30%	21,458,280
Oct 27, 2025	40.00	40.68	39.98	40.58	40.58	1.76%	36,842,330
Oct 24, 2025	39.97	40.17	39.77	39.88	39.88	-0.20%	30,008,250
Oct 23, 2025	40.13	40.24	39.73	39.96	39.96	-0.55%	28,438,770
Oct 22, 2025	40.20	40.40	40.12	40.18	40.18	-0.37%	16,117,110
Oct 21, 2025	40.36	40.45	40.20	40.33	40.33	-	22,220,190
Oct 20, 2025	40.33	40.55	40.22	40.33	40.33	0.60%	18,666,690
Oct 17, 2025	40.70	40.91	40.06	40.09	40.09	-1.86%	30,564,360
Oct 16, 2025	41.00	41.14	40.66	40.85	40.85	-0.39%	25,951,670
Oct 15, 2025	40.80	41.05	40.62	41.01	41.01	0.69%	22,807,230
Oct 14, 2025	41.01	41.25	40.60	40.73	40.73	-0.66%	37,828,030
Oct 13, 2025	40.37	41.19	40.20	41.00	41.00	-0.41%	37,914,870
Oct 10, 2025	40.45	41.40	40.35	41.17	41.17	1.78%	57,081,130
Oct 9, 2025	40.04	40.61	39.70	40.45	40.45	0.30%	45,898,050
Sep 30, 2025	40.00	40.51	39.90	40.33	40.33	0.85%	33,559,910
Sep 29, 2025	39.99	40.17	39.64	39.99	39.99	-0.20%	30,711,740
Sep 26, 2025	40.00	40.12	39.58	40.07	40.07	-0.02%	38,139,080
Sep 25, 2025	40.34	40.38	39.99	40.08	40.08	-0.77%	29,613,100
Sep 24, 2025	40.06	40.58	39.90	40.39	40.39	0.82%	32,224,800
Sep 23, 2025	40.18	40.37	39.71	40.06	40.06	-0.64%	38,801,910
Sep 22, 2025	40.88	40.98	40.17	40.32	40.32	-1.85%	39,299,720
Sep 19, 2025	40.54	41.29	40.53	41.08	41.08	1.36%	39,848,130
Sep 18, 2025	40.90	41.07	40.42	40.53	40.53	-1.31%	38,143,920
Sep 17, 2025	41.19	41.30	40.86	41.07	41.07	-0.29%	38,780,460
Sep 16, 2025	41.30	41.46	41.11	41.19	41.19	-1.13%	31,415,750
Sep 15, 2025	41.72	41.89	41.54	41.66	41.20	-0.14%	33,068,620
Sep 12, 2025	41.94	41.98	41.60	41.72	41.26	-0.52%	37,666,750
Sep 11, 2025	41.84	41.96	41.58	41.94	41.48	-0.33%	47,685,660
Sep 10, 2025	42.09	42.18	41.88	42.08	41.62	-	26,725,030
Sep 9, 2025	42.59	42.60	42.00	42.08	41.62	-1.17%	39,297,960
Sep 8, 2025	42.02	42.73	41.86	42.58	42.11	1.33%	57,425,330
Sep 5, 2025	41.78	42.07	41.47	42.02	41.56	0.72%	45,423,020
Sep 4, 2025	42.17	42.24	41.59	41.72	41.26	-0.74%	54,830,800