S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,360,275
Jul 7, 2026	32.93	33.06	32.57	32.79	32.79	-0.43%	18,972,678
Jul 6, 2026	32.48	33.17	32.41	32.93	32.93	1.42%	22,938,070
Jul 3, 2026	32.43	32.87	32.22	32.47	32.47	0.15%	22,429,888
Jul 2, 2026	32.12	32.58	32.00	32.42	32.42	0.68%	34,996,175
Jul 1, 2026	32.30	32.85	31.48	32.20	32.20	3.01%	41,409,152
Jun 30, 2026	31.21	31.44	30.85	31.26	31.26	-0.22%	20,088,869
Jun 29, 2026	30.73	31.67	30.13	31.33	31.33	1.65%	31,328,725
Jun 26, 2026	31.27	31.41	30.78	30.82	30.82	-1.47%	20,790,671
Jun 25, 2026	30.98	31.74	30.84	31.28	31.28	0.97%	24,388,300
Jun 24, 2026	31.22	31.68	30.95	30.98	30.98	-1.21%	19,677,307
Jun 23, 2026	31.80	32.19	31.27	31.36	31.36	-1.57%	22,357,431
Jun 22, 2026	31.55	31.98	30.90	31.86	31.86	0.98%	26,690,570
Jun 18, 2026	32.14	32.14	31.36	31.55	31.55	-2.02%	26,112,540
Jun 17, 2026	32.36	32.56	32.11	32.20	32.20	-0.80%	17,666,970
Jun 16, 2026	33.50	33.50	32.30	32.46	32.46	-3.36%	44,411,540
Jun 15, 2026	34.80	34.84	33.45	33.59	33.59	-2.24%	45,708,570
Jun 12, 2026	34.38	34.70	34.15	34.36	34.36	0.09%	24,177,500
Jun 11, 2026	34.51	34.88	34.21	34.33	34.33	-1.44%	15,872,740
Jun 10, 2026	33.96	34.90	33.66	34.83	34.83	2.32%	25,723,190
Jun 9, 2026	34.51	34.65	33.81	34.04	34.04	-1.56%	21,635,580
Jun 8, 2026	34.59	34.77	34.34	34.58	34.58	-0.80%	15,897,308
Jun 5, 2026	34.25	34.88	34.25	34.86	34.86	1.78%	17,043,470
Jun 4, 2026	34.41	34.69	34.01	34.25	34.25	-0.93%	17,210,950
Jun 3, 2026	35.05	35.05	34.36	34.57	34.57	-0.95%	18,746,580
Jun 2, 2026	35.13	35.21	34.87	34.90	34.90	-0.65%	13,136,290
Jun 1, 2026	34.90	35.13	34.53	35.13	35.13	0.52%	12,568,380
May 29, 2026	35.18	35.52	34.74	34.95	34.95	-0.82%	19,671,930
May 28, 2026	35.50	35.60	35.06	35.24	35.24	-1.37%	18,073,540
May 27, 2026	35.75	36.00	35.36	35.73	35.73	-0.56%	22,052,920
May 26, 2026	35.49	35.95	35.14	35.93	35.93	0.87%	21,389,820
May 25, 2026	35.14	35.64	35.00	35.62	35.62	1.34%	18,278,880
May 22, 2026	35.40	35.45	35.00	35.15	35.15	-0.93%	21,743,910
May 21, 2026	35.72	35.85	35.31	35.48	35.48	-0.67%	20,559,900
May 20, 2026	35.35	35.96	35.00	35.72	35.72	1.22%	23,411,220
May 19, 2026	35.51	35.58	35.12	35.29	35.29	-0.03%	17,339,550
May 18, 2026	35.99	35.99	35.52	35.73	35.30	-0.33%	16,895,890
May 15, 2026	36.18	36.21	35.75	35.85	35.42	-1.05%	21,591,170
May 14, 2026	36.60	36.72	36.22	36.23	35.79	-1.17%	18,830,470
May 13, 2026	36.96	36.99	36.34	36.66	36.22	-0.81%	28,103,060
May 12, 2026	37.36	37.48	36.96	36.96	36.52	-1.23%	19,487,380
May 11, 2026	37.80	37.80	37.11	37.42	36.97	-0.74%	29,702,200
May 8, 2026	37.41	37.78	37.30	37.70	37.25	0.35%	24,368,480
May 7, 2026	37.31	37.81	37.21	37.57	37.12	0.78%	27,685,590
May 6, 2026	37.00	37.40	36.60	37.28	36.83	0.49%	32,166,870
Apr 30, 2026	36.77	37.28	36.66	37.10	36.65	0.71%	30,498,350
Apr 29, 2026	37.40	37.57	36.67	36.84	36.40	-0.49%	37,020,190
Apr 28, 2026	36.89	37.15	36.73	37.02	36.57	0.38%	19,360,270
Apr 27, 2026	36.55	37.28	36.41	36.88	36.44	1.04%	21,399,730