S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.76	37.30	36.76	36.79	36.79	0.60%	23,979,425
Mar 19, 2026	36.85	37.04	36.50	36.57	36.57	-1.48%	15,914,510
Mar 18, 2026	37.49	37.58	36.90	37.12	37.12	-0.99%	19,024,860
Mar 17, 2026	37.71	38.07	37.40	37.49	37.49	-0.56%	17,718,140
Mar 16, 2026	38.00	38.10	37.62	37.70	37.70	-0.95%	19,089,540
Mar 13, 2026	37.21	38.18	37.16	38.06	38.06	1.93%	42,150,050
Mar 12, 2026	37.21	37.43	37.04	37.34	37.34	0.05%	16,283,860
Mar 11, 2026	37.31	37.48	37.20	37.32	37.32	-	16,154,600
Mar 10, 2026	37.06	37.38	37.01	37.32	37.32	1.11%	17,173,460
Mar 9, 2026	36.58	37.10	36.30	36.91	36.91	-0.91%	24,057,420
Mar 6, 2026	36.63	37.35	36.47	37.25	37.25	1.44%	23,422,920
Mar 5, 2026	36.60	36.79	36.39	36.72	36.72	1.18%	20,995,137
Mar 4, 2026	36.83	36.84	36.03	36.29	36.29	-2.00%	37,278,955
Mar 3, 2026	37.09	37.47	37.00	37.03	37.03	-	29,128,440
Mar 2, 2026	37.30	37.30	36.86	37.03	37.03	-2.22%	45,411,170
Feb 27, 2026	37.50	38.14	37.45	37.87	37.87	0.99%	34,355,770
Feb 26, 2026	37.65	37.83	37.31	37.50	37.50	-0.27%	35,190,080
Feb 25, 2026	37.67	37.92	37.56	37.60	37.60	-0.13%	32,246,444
Feb 24, 2026	37.96	38.04	37.61	37.65	37.65	-0.50%	25,384,266
Feb 13, 2026	38.13	38.13	37.79	37.84	37.84	-0.89%	19,094,678
Feb 12, 2026	38.55	38.57	38.10	38.18	38.18	-0.99%	21,926,060
Feb 11, 2026	38.81	38.85	38.44	38.56	38.56	-0.67%	20,255,380
Feb 10, 2026	38.98	39.05	38.75	38.82	38.82	-0.38%	16,899,410
Feb 9, 2026	39.03	39.10	38.79	38.97	38.97	0.28%	22,846,620
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