SF Oilless Bearing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.47	21.26	20.32	21.01	21.01	2.64%	3,640,936
Feb 5, 2026	20.61	20.78	20.40	20.47	20.47	-1.25%	1,649,400
Feb 4, 2026	20.86	20.98	20.56	20.73	20.73	-0.62%	2,119,380
Feb 3, 2026	20.81	20.98	20.62	20.86	20.86	0.87%	2,196,615
Feb 2, 2026	20.46	21.39	20.42	20.68	20.68	0.88%	4,160,821
Jan 30, 2026	20.30	20.56	19.95	20.50	20.50	1.13%	2,721,825
Jan 29, 2026	20.52	20.85	20.14	20.27	20.27	-1.22%	2,554,517
Jan 28, 2026	21.19	21.23	20.48	20.52	20.52	-3.16%	3,261,306
Jan 27, 2026	21.23	21.44	20.50	21.19	21.19	-0.61%	3,134,491
Jan 26, 2026	21.96	22.07	21.14	21.32	21.32	-3.35%	4,222,116
Jan 23, 2026	21.82	22.15	21.69	22.06	22.06	1.66%	3,730,800
Jan 22, 2026	21.81	21.96	21.65	21.70	21.70	-0.60%	2,575,800
Jan 21, 2026	21.55	21.91	21.44	21.83	21.83	0.83%	3,171,653
Jan 20, 2026	22.17	22.30	21.50	21.65	21.65	-2.30%	4,229,813
Jan 19, 2026	22.06	22.30	21.90	22.16	22.16	0.45%	3,241,232
Jan 16, 2026	22.55	22.70	22.01	22.06	22.06	-2.78%	5,323,913
Jan 15, 2026	22.51	23.20	22.32	22.69	22.69	0.40%	7,053,962
Jan 14, 2026	22.77	23.25	22.48	22.60	22.60	-1.70%	13,538,090
Jan 13, 2026	22.07	23.25	21.40	22.99	22.99	4.03%	16,664,480
Jan 12, 2026	22.09	22.10	21.45	22.10	22.10	1.52%	10,033,996
Jan 9, 2026	22.00	22.96	21.53	21.77	21.77	2.21%	13,748,428
Jan 8, 2026	20.63	21.30	20.62	21.30	21.30	3.20%	7,180,765
Jan 7, 2026	20.85	21.08	20.60	20.64	20.64	-1.43%	4,569,981
Jan 6, 2026	21.16	21.18	20.68	20.94	20.94	-0.57%	5,608,359
Jan 5, 2026	21.13	21.42	20.90	21.06	21.06	-0.71%	5,692,216
Dec 31, 2025	21.45	21.50	21.06	21.21	21.21	-2.12%	7,363,138
Dec 30, 2025	20.59	21.79	20.50	21.67	21.67	4.53%	13,003,089
Dec 29, 2025	20.13	20.83	20.00	20.73	20.73	2.52%	7,410,428
Dec 26, 2025	20.52	20.67	20.02	20.22	20.22	-1.70%	6,773,923
Dec 25, 2025	20.08	20.64	19.90	20.57	20.57	2.14%	9,923,538
Dec 24, 2025	19.70	20.29	19.62	20.14	20.14	1.26%	8,052,074
Dec 23, 2025	20.71	20.71	19.77	19.89	19.89	-4.51%	11,524,410
Dec 22, 2025	19.00	21.96	18.97	20.83	20.83	9.86%	17,632,190
Dec 19, 2025	18.80	19.19	18.80	18.96	18.96	1.39%	2,109,321
Dec 18, 2025	18.49	19.06	18.37	18.70	18.70	1.14%	3,015,161
Dec 17, 2025	18.75	18.99	18.05	18.49	18.49	-1.39%	2,831,911
Dec 16, 2025	18.81	18.95	18.43	18.75	18.75	-0.90%	3,039,014
Dec 15, 2025	18.99	19.77	18.90	18.92	18.92	-1.05%	4,305,532
Dec 12, 2025	18.96	19.14	18.76	19.12	19.12	0.90%	1,953,415
Dec 11, 2025	19.25	19.30	18.95	18.95	18.95	-1.25%	1,780,450
Dec 10, 2025	19.14	19.38	19.03	19.19	19.19	-0.42%	1,956,100
Dec 9, 2025	19.50	19.58	19.20	19.27	19.27	-1.43%	1,860,454
Dec 8, 2025	19.39	19.55	19.21	19.55	19.55	1.19%	2,724,685
Dec 5, 2025	18.74	19.34	18.70	19.32	19.32	3.04%	3,390,896
Dec 4, 2025	18.96	19.22	18.64	18.75	18.75	-0.32%	2,467,726
Dec 3, 2025	18.96	18.97	18.58	18.81	18.81	-0.58%	1,596,350
Dec 2, 2025	19.26	19.46	18.87	18.92	18.92	-1.41%	2,537,380
Dec 1, 2025	19.06	19.29	18.88	19.19	19.19	1.32%	2,044,180
Nov 28, 2025	18.62	18.96	18.46	18.94	18.94	1.72%	2,220,499
Nov 27, 2025	18.65	18.80	18.60	18.62	18.62	0.16%	1,416,450