S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	31.13	31.25	31.10	31.23	-	0.35%	614,483
Sep 11, 2026	31.20	31.33	30.98	31.12	31.12	-0.92%	16,347,912
Sep 10, 2026	31.60	31.61	31.37	31.41	31.41	-0.66%	11,181,501
Sep 9, 2026	31.80	31.80	31.50	31.62	31.62	-0.69%	13,237,300
Sep 8, 2026	31.76	32.03	31.64	31.84	31.84	0.28%	12,211,827
Sep 7, 2026	32.15	32.30	31.61	31.75	31.75	-1.46%	22,929,690
Sep 4, 2026	32.10	32.50	32.00	32.22	32.22	0.53%	14,786,198
Sep 3, 2026	31.95	32.23	31.91	32.05	32.05	0.28%	14,631,910
Sep 2, 2026	32.01	32.12	31.74	31.96	31.96	-0.53%	14,436,640
Sep 1, 2026	31.80	32.29	31.54	32.13	32.13	1.04%	26,820,423
Aug 31, 2026	32.97	33.11	31.60	31.80	31.80	-5.55%	60,166,053
Aug 28, 2026	33.38	33.69	32.96	33.67	33.67	0.78%	19,990,838
Aug 27, 2026	33.51	33.66	33.10	33.41	33.41	-0.51%	14,091,420
Aug 26, 2026	32.87	33.64	32.84	33.58	33.58	2.00%	25,087,749
Aug 25, 2026	33.04	33.20	32.79	32.92	32.92	-0.06%	14,668,515
Aug 24, 2026	32.46	33.15	32.46	32.94	32.94	1.35%	19,985,311
Aug 21, 2026	32.75	32.78	32.48	32.50	32.50	-1.04%	11,796,780
Aug 20, 2026	32.77	33.20	32.68	32.84	32.84	0.18%	16,738,260
Aug 19, 2026	32.70	32.97	32.51	32.78	32.78	0.24%	21,252,305
Aug 18, 2026	32.50	32.79	32.26	32.70	32.70	0.55%	23,023,920
Aug 17, 2026	32.72	32.79	32.40	32.52	32.52	-0.67%	18,546,915
Aug 14, 2026	32.90	32.98	32.66	32.74	32.74	-0.67%	13,659,182
Aug 13, 2026	33.25	33.27	32.94	32.96	32.96	-0.81%	14,959,613
Aug 12, 2026	33.55	33.60	33.07	33.23	33.23	-1.07%	18,781,854
Aug 11, 2026	33.80	33.99	33.51	33.59	33.59	-0.62%	16,141,000
Aug 10, 2026	33.22	34.08	33.21	33.80	33.80	1.50%	23,237,783
Aug 7, 2026	33.68	33.68	33.18	33.30	33.30	-1.25%	21,985,934
Aug 6, 2026	34.02	34.14	33.67	33.72	33.72	-0.85%	17,303,945
Aug 5, 2026	34.44	34.44	33.72	34.01	34.01	-1.28%	26,910,502
Aug 4, 2026	35.02	35.15	34.27	34.45	34.45	-1.71%	22,576,515
Aug 3, 2026	34.97	35.47	34.83	35.05	35.05	0.17%	21,613,354
Jul 31, 2026	34.60	35.00	34.50	34.99	34.99	-0.37%	22,312,226
Jul 30, 2026	34.73	35.25	34.65	35.12	35.12	1.09%	27,322,641
Jul 29, 2026	34.50	35.06	34.47	34.74	34.74	0.46%	23,767,627
Jul 28, 2026	33.74	34.68	33.60	34.58	34.58	2.43%	27,596,537
Jul 27, 2026	33.47	33.89	33.46	33.76	33.76	0.78%	15,325,789
Jul 24, 2026	33.81	33.98	33.48	33.50	33.50	-1.18%	15,551,044
Jul 23, 2026	33.97	34.00	33.71	33.90	33.90	-0.79%	15,811,656
Jul 22, 2026	34.00	34.17	33.63	34.17	34.17	0.89%	21,367,373
Jul 21, 2026	33.83	34.66	33.67	33.87	33.87	-0.32%	32,504,419
Jul 20, 2026	33.06	33.99	33.06	33.98	33.98	2.72%	31,319,830
Jul 17, 2026	33.42	33.83	32.91	33.08	33.08	-0.96%	23,488,776
Jul 16, 2026	33.39	33.59	33.10	33.40	33.40	-0.24%	19,008,638
Jul 15, 2026	32.57	33.64	32.38	33.48	33.48	2.48%	29,189,887
Jul 14, 2026	31.89	32.80	31.76	32.67	32.67	2.22%	26,763,399
Jul 13, 2026	31.91	32.09	31.75	31.96	31.96	-0.22%	13,928,584
Jul 10, 2026	31.84	32.29	31.48	32.03	32.03	0.38%	18,864,931
Jul 9, 2026	32.43	32.45	31.65	31.91	31.91	-2.09%	20,418,804
Jul 8, 2026	32.54	32.89	32.30	32.59	32.59	-0.61%	15,358,375
Jul 7, 2026	32.93	33.06	32.57	32.79	32.79	-0.43%	18,972,678