S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	33.22	34.08	33.21	33.80	33.26	1.50%	23,237,783
Aug 7, 2026	33.68	33.68	33.18	33.30	32.77	-1.25%	21,985,934
Aug 6, 2026	34.02	34.14	33.67	33.72	33.18	-0.85%	17,303,945
Aug 5, 2026	34.44	34.44	33.72	34.01	33.47	-1.28%	26,910,502
Aug 4, 2026	35.02	35.15	34.27	34.45	33.90	-1.71%	22,576,515
Aug 3, 2026	34.97	35.47	34.83	35.05	34.49	0.17%	21,613,354
Jul 31, 2026	34.60	35.00	34.50	34.99	34.43	-0.37%	22,312,226
Jul 30, 2026	34.73	35.25	34.65	35.12	34.56	1.09%	27,322,641
Jul 29, 2026	34.50	35.06	34.47	34.74	34.19	0.46%	23,767,627
Jul 28, 2026	33.74	34.68	33.60	34.58	34.03	2.43%	27,596,537
Jul 27, 2026	33.47	33.89	33.46	33.76	33.22	0.78%	15,325,789
Jul 24, 2026	33.81	33.98	33.48	33.50	32.97	-1.18%	15,551,044
Jul 23, 2026	33.97	34.00	33.71	33.90	33.36	-0.79%	15,811,656
Jul 22, 2026	34.00	34.17	33.63	34.17	33.63	0.89%	21,367,373