S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	39.01	39.42	38.77	38.86	38.86	-0.92%	28,976,330
Feb 5, 2026	38.45	39.56	38.35	39.22	39.22	1.95%	54,393,550
Feb 4, 2026	37.60	38.58	37.50	38.47	38.47	2.12%	37,031,280
Feb 3, 2026	37.42	37.70	37.27	37.67	37.67	0.83%	21,598,100
Feb 2, 2026	37.50	37.72	37.25	37.36	37.36	-0.37%	23,440,830
Jan 30, 2026	38.16	38.26	37.39	37.50	37.50	-1.63%	29,405,450
Jan 29, 2026	37.65	38.26	37.31	38.12	38.12	1.17%	36,729,370
Jan 28, 2026	37.87	37.99	37.56	37.68	37.68	-0.48%	38,981,810
Jan 27, 2026	38.84	38.86	37.85	37.86	37.86	-2.30%	39,895,150
Jan 26, 2026	39.15	39.16	38.56	38.75	38.75	-1.02%	35,880,303
Jan 23, 2026	39.72	39.80	39.02	39.15	39.15	-1.31%	40,629,477
Jan 22, 2026	39.52	40.08	39.51	39.67	39.67	0.43%	30,415,375
Jan 21, 2026	39.85	40.00	39.41	39.50	39.50	-0.75%	31,392,870
Jan 20, 2026	38.88	40.08	38.71	39.80	39.80	2.37%	61,508,300
Jan 19, 2026	38.81	38.96	38.38	38.88	38.88	0.18%	30,762,080
Jan 16, 2026	39.22	39.40	38.60	38.81	38.81	-0.97%	30,988,610
Jan 15, 2026	38.90	39.93	38.88	39.19	39.19	1.66%	47,406,310
Jan 14, 2026	38.82	39.20	38.42	38.55	38.55	-0.98%	31,141,340
Jan 13, 2026	39.05	39.37	38.75	38.93	38.93	-0.21%	29,626,890
Jan 12, 2026	39.01	39.17	38.81	39.01	39.01	0.10%	27,938,010
Jan 9, 2026	38.79	39.03	38.77	38.97	38.97	0.18%	22,611,250
Jan 8, 2026	38.80	38.90	38.65	38.90	38.90	-	19,391,100
Jan 7, 2026	39.15	39.15	38.74	38.90	38.90	-0.49%	25,182,370
Jan 6, 2026	38.33	39.14	38.32	39.09	39.09	2.20%	33,016,423
Jan 5, 2026	38.32	38.35	38.08	38.25	38.25	-0.18%	22,581,155
Dec 31, 2025	38.40	38.49	38.18	38.32	38.32	-0.16%	11,857,200
Dec 30, 2025	38.63	38.66	38.29	38.38	38.38	-0.65%	14,313,890
Dec 29, 2025	38.42	38.73	38.32	38.63	38.63	0.36%	22,505,840
Dec 26, 2025	38.28	38.62	38.23	38.49	38.49	0.55%	18,400,220
Dec 25, 2025	38.26	38.49	38.21	38.28	38.28	0.24%	13,579,190
Dec 24, 2025	38.23	38.36	38.08	38.19	38.19	-0.21%	11,805,690
Dec 23, 2025	38.32	38.49	38.20	38.27	38.27	-0.10%	16,697,870
Dec 22, 2025	37.97	38.35	37.92	38.31	38.31	1.22%	22,434,380
Dec 19, 2025	38.20	38.37	37.85	37.85	37.85	-0.89%	28,798,530
Dec 18, 2025	37.81	38.29	37.76	38.19	38.19	0.69%	22,410,520
Dec 17, 2025	37.51	38.08	37.46	37.93	37.93	0.80%	27,945,640
Dec 16, 2025	37.41	37.69	37.20	37.63	37.63	0.59%	18,469,300
Dec 15, 2025	37.20	37.79	37.18	37.41	37.41	-0.05%	18,823,420
Dec 12, 2025	37.18	37.48	37.08	37.43	37.43	0.94%	24,163,970
Dec 11, 2025	37.70	37.80	37.04	37.08	37.08	-1.93%	27,537,227
Dec 10, 2025	37.41	37.84	37.03	37.81	37.81	0.80%	22,401,800
Dec 9, 2025	38.08	38.10	37.50	37.51	37.51	-1.50%	26,899,617
Dec 8, 2025	38.30	38.34	38.02	38.08	38.08	-0.37%	19,098,200
Dec 5, 2025	37.84	38.22	37.83	38.22	38.22	0.95%	18,283,770
Dec 4, 2025	37.98	38.00	37.67	37.86	37.86	-0.37%	14,712,260
Dec 3, 2025	37.81	38.09	37.80	38.00	38.00	0.24%	17,930,750
Dec 2, 2025	38.42	38.44	37.91	37.91	37.91	-1.30%	31,963,200
Dec 1, 2025	38.30	38.41	38.10	38.41	38.41	0.10%	26,106,100
Nov 28, 2025	38.68	38.74	38.33	38.37	38.37	-1.08%	28,768,560
Nov 27, 2025	39.17	39.23	38.79	38.79	38.79	-1.17%	25,672,240