S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	34.38	34.38	31.40	31.50	-	-2.17%	13,270,528
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
Apr 24, 2026	36.60	36.68	36.36	36.50	36.06	-0.54%	12,489,590
Apr 23, 2026	36.88	37.08	36.66	36.70	36.26	-0.27%	15,555,150
Apr 22, 2026	36.86	37.12	36.68	36.80	36.36	-0.19%	15,127,740
Apr 21, 2026	36.64	37.14	36.60	36.87	36.43	0.57%	15,054,050
Apr 20, 2026	36.55	36.80	36.50	36.66	36.22	-0.11%	16,344,250
Apr 17, 2026	37.36	37.36	36.65	36.70	36.26	-2.29%	28,987,790
Apr 16, 2026	37.80	37.94	37.40	37.56	37.11	-0.27%	15,821,040
Apr 15, 2026	37.50	38.23	37.50	37.66	37.21	1.29%	27,306,200
Apr 14, 2026	37.12	37.27	36.81	37.18	36.73	0.57%	17,356,920
Apr 13, 2026	37.19	37.23	36.66	36.97	36.53	-1.02%	19,549,650
Apr 10, 2026	37.63	37.67	37.32	37.35	36.90	-0.48%	15,815,410
Apr 9, 2026	37.80	37.94	37.47	37.53	37.08	-1.11%	14,008,230
Apr 8, 2026	38.16	38.25	37.73	37.95	37.49	0.42%	27,036,910
Apr 7, 2026	37.55	37.84	37.34	37.79	37.34	0.48%	19,643,700