S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	35.40	36.00	35.36	35.73	-	-0.56%	22,218,728
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
Apr 3, 2026	38.04	38.26	37.55	37.61	37.16	-1.39%	15,255,830
Apr 2, 2026	38.11	38.35	37.75	38.14	37.68	0.13%	25,925,120
Apr 1, 2026	38.42	38.66	37.92	38.09	37.63	0.13%	25,909,210
Mar 31, 2026	37.53	38.46	37.53	38.04	37.58	3.48%	54,754,770
Mar 30, 2026	36.72	37.07	36.65	36.76	36.32	-0.84%	12,632,660
Mar 27, 2026	36.40	37.13	36.31	37.07	36.62	1.06%	17,250,020
Mar 26, 2026	36.40	37.07	36.27	36.68	36.24	0.69%	22,455,890
Mar 25, 2026	35.83	36.49	35.74	36.43	35.99	2.02%	18,240,990
Mar 24, 2026	35.61	35.75	35.35	35.71	35.28	1.22%	15,303,570
Mar 23, 2026	36.50	36.50	35.11	35.28	34.86	-4.10%	38,813,360
Mar 20, 2026	36.76	37.30	36.76	36.79	36.35	0.60%	23,979,420
Mar 19, 2026	36.85	37.04	36.50	36.57	36.13	-1.48%	15,914,510
Mar 18, 2026	37.49	37.58	36.90	37.12	36.67	-0.99%	19,024,860
Mar 17, 2026	37.71	38.07	37.40	37.49	37.04	-0.56%	17,718,140
Mar 16, 2026	38.00	38.10	37.62	37.70	37.25	-0.95%	19,089,540
Mar 13, 2026	37.21	38.18	37.16	38.06	37.60	1.93%	42,150,050