S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	30.34	32.58	30.34	32.12	32.12	-0.65%	16,947,516
Oct 26, 2026	31.34	32.40	31.31	32.33	32.33	2.67%	29,113,635
Oct 23, 2026	30.34	31.62	30.16	31.49	31.49	3.35%	32,372,912
Oct 22, 2026	30.69	30.75	30.37	30.47	30.47	-1.20%	17,323,956
Oct 21, 2026	31.42	31.54	30.75	30.84	30.84	-2.06%	18,435,763
Oct 20, 2026	31.71	31.94	31.31	31.49	31.49	-1.04%	16,975,028
Oct 19, 2026	31.24	32.08	31.16	31.82	31.82	2.05%	25,914,862
Oct 16, 2026	31.02	31.45	30.93	31.18	31.18	0.84%	20,848,480
Oct 15, 2026	30.91	31.27	30.55	30.92	30.92	-0.83%	19,257,022
Oct 14, 2026	31.04	31.42	31.01	31.18	31.18	-	18,621,618
Oct 13, 2026	31.07	31.26	30.92	31.18	31.18	-0.03%	14,258,510
Oct 12, 2026	30.90	31.37	30.75	31.19	31.19	1.10%	20,553,878
Oct 9, 2026	30.77	31.05	30.72	30.85	30.85	0.26%	18,217,178
Oct 8, 2026	30.65	30.90	30.60	30.77	30.77	0.33%	15,349,550
Sep 30, 2026	30.46	30.73	30.37	30.67	30.67	0.52%	11,622,219
Sep 29, 2026	30.44	30.61	30.14	30.51	30.51	0.23%	15,818,201
Sep 28, 2026	30.54	30.70	30.30	30.44	30.44	-0.33%	11,038,929
Sep 24, 2026	30.81	30.92	30.45	30.54	30.54	-1.13%	10,403,609
Sep 23, 2026	30.94	31.06	30.80	30.89	30.89	-0.16%	8,667,834
Sep 22, 2026	30.90	31.05	30.88	30.94	30.94	-	11,035,510
Sep 21, 2026	30.70	31.11	30.61	30.94	30.94	0.52%	11,815,834
Sep 18, 2026	30.77	30.97	30.60	30.78	30.78	0.10%	13,734,511
Sep 17, 2026	30.26	30.81	30.07	30.75	30.75	1.62%	17,102,963
Sep 16, 2026	30.98	30.99	30.45	30.75	30.26	-1.06%	22,078,839
Sep 15, 2026	30.98	31.11	30.89	31.08	30.58	0.32%	8,499,484
Sep 14, 2026	31.13	31.32	30.93	30.98	30.49	-0.45%	14,321,861
Sep 11, 2026	31.20	31.33	30.98	31.12	30.62	-0.92%	16,347,912
Sep 10, 2026	31.60	31.61	31.37	31.41	30.91	-0.66%	11,176,001
Sep 9, 2026	31.80	31.80	31.50	31.62	31.12	-0.69%	13,237,300
Sep 8, 2026	31.76	32.03	31.64	31.84	31.33	0.28%	12,205,127
Sep 7, 2026	32.15	32.30	31.61	31.75	31.24	-1.46%	22,929,690
Sep 4, 2026	32.10	32.50	32.00	32.22	31.71	0.53%	14,778,798
Sep 3, 2026	31.95	32.23	31.91	32.05	31.54	0.28%	14,631,910
Sep 2, 2026	32.01	32.12	31.74	31.96	31.45	-0.53%	14,427,540
Sep 1, 2026	31.80	32.29	31.54	32.13	31.62	1.04%	26,813,823
Aug 31, 2026	32.97	33.11	31.60	31.80	31.29	-5.55%	60,160,553
Aug 28, 2026	33.38	33.69	32.96	33.67	33.13	0.78%	19,975,738
Aug 27, 2026	33.51	33.66	33.10	33.41	32.88	-0.51%	14,091,423
Aug 26, 2026	32.87	33.64	32.84	33.58	33.04	2.00%	25,087,749
Aug 25, 2026	33.04	33.20	32.79	32.92	32.40	-0.06%	14,668,515
Aug 24, 2026	32.46	33.15	32.46	32.94	32.42	1.35%	19,985,311
Aug 21, 2026	32.75	32.78	32.48	32.50	31.98	-1.04%	11,796,780
Aug 20, 2026	32.77	33.20	32.68	32.84	32.32	0.18%	16,738,260
Aug 19, 2026	32.70	32.97	32.51	32.78	32.26	0.24%	21,252,305
Aug 18, 2026	32.50	32.79	32.26	32.70	32.18	0.55%	23,023,920
Aug 17, 2026	32.72	32.79	32.40	32.52	32.00	-0.67%	18,546,915
Aug 14, 2026	32.90	32.98	32.66	32.74	32.22	-0.67%	13,659,182
Aug 13, 2026	33.25	33.27	32.94	32.96	32.43	-0.81%	14,959,613
Aug 12, 2026	33.55	33.60	33.07	33.23	32.70	-1.07%	18,781,854
Aug 11, 2026	33.80	33.99	33.51	33.59	33.05	-0.62%	16,141,000