SF Oilless Bearing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.47	14.85	14.47	14.63	14.63	2.59%	2,584,404
Jul 30, 2026	14.51	14.85	14.26	14.26	14.26	-2.33%	2,297,630
Jul 29, 2026	14.24	14.63	14.16	14.60	14.60	2.74%	2,210,008
Jul 28, 2026	13.95	14.45	13.95	14.21	14.21	0.78%	2,110,758
Jul 27, 2026	13.38	14.15	13.34	14.10	14.10	3.30%	1,976,907
Jul 24, 2026	13.85	13.90	13.54	13.65	13.65	-1.87%	1,742,736
Jul 23, 2026	13.58	13.94	13.58	13.91	13.91	1.38%	1,496,625
Jul 22, 2026	13.89	14.01	13.57	13.72	13.72	-2.28%	2,758,151
Jul 21, 2026	13.97	14.09	13.00	14.04	14.04	0.43%	4,423,195
Jul 20, 2026	14.41	14.73	13.54	13.98	13.98	-3.05%	3,584,701
Jul 17, 2026	15.35	15.47	14.21	14.42	14.42	-5.44%	3,743,629
Jul 16, 2026	15.31	15.58	15.00	15.25	15.25	-	2,757,697
Jul 15, 2026	15.29	15.49	15.07	15.25	15.25	-0.26%	1,949,205
Jul 14, 2026	15.12	15.42	14.88	15.29	15.29	0.99%	3,012,224
Jul 13, 2026	16.26	16.27	15.08	15.14	15.14	-5.67%	4,147,163
Jul 10, 2026	15.58	16.71	15.47	16.05	16.05	1.90%	4,642,766
Jul 9, 2026	15.66	15.96	15.22	15.75	15.75	-0.19%	3,498,634
Jul 8, 2026	16.23	16.39	15.56	15.78	15.78	-3.43%	4,135,500
Jul 7, 2026	17.23	17.94	16.31	16.34	16.34	-5.88%	7,402,106
Jul 6, 2026	18.42	18.93	17.33	17.36	17.36	-7.90%	10,044,589
Jul 3, 2026	16.34	19.42	16.18	18.85	18.85	16.50%	14,858,020
Jul 2, 2026	15.90	16.97	15.88	16.18	16.18	1.38%	4,127,750
Jul 1, 2026	15.59	16.33	15.50	15.96	15.96	2.31%	3,164,591
Jun 30, 2026	15.39	15.72	15.01	15.60	15.60	1.69%	2,286,336
Jun 29, 2026	15.57	15.57	14.83	15.34	15.34	-0.45%	2,698,158
Jun 26, 2026	15.87	16.00	15.39	15.41	15.41	-4.23%	2,691,879
Jun 25, 2026	16.80	16.80	15.96	16.09	16.09	-3.65%	3,375,626
Jun 24, 2026	17.26	17.46	16.40	16.70	16.70	-3.24%	2,872,915
Jun 23, 2026	17.15	17.64	17.01	17.26	17.26	0.64%	2,638,522
Jun 22, 2026	17.91	18.00	16.65	17.15	17.15	-4.51%	4,762,889
Jun 18, 2026	17.66	18.35	17.59	17.96	17.96	1.18%	2,583,451
Jun 17, 2026	18.10	18.23	17.66	17.75	17.75	-2.47%	2,428,316
Jun 16, 2026	18.10	18.40	17.78	18.20	18.20	0.66%	2,416,546
Jun 15, 2026	18.00	18.37	17.86	18.08	18.08	2.03%	2,562,900
Jun 12, 2026	17.86	18.37	17.68	17.72	17.72	-0.67%	2,528,025
Jun 11, 2026	18.30	18.36	17.58	17.84	17.84	-2.51%	2,729,978
Jun 10, 2026	18.92	18.98	17.99	18.30	18.30	-3.23%	3,512,100
Jun 9, 2026	19.36	20.20	18.82	18.91	18.91	-1.01%	3,530,824
Jun 8, 2026	18.92	19.62	18.73	19.23	19.10	-0.36%	3,987,200
Jun 5, 2026	18.36	19.64	17.95	19.30	19.17	4.78%	5,121,200
Jun 4, 2026	18.63	19.11	18.30	18.42	18.30	-1.13%	2,784,800
Jun 3, 2026	18.44	18.94	18.28	18.63	18.51	1.14%	3,347,621
Jun 2, 2026	18.55	18.96	18.15	18.42	18.30	-0.97%	2,168,500
Jun 1, 2026	18.52	19.02	18.35	18.60	18.48	0.98%	2,953,430
May 29, 2026	19.58	19.79	18.30	18.42	18.30	-5.92%	4,159,813
May 28, 2026	19.38	19.80	19.15	19.58	19.45	0.93%	3,177,225
May 27, 2026	20.21	20.21	19.18	19.40	19.27	-3.96%	4,974,232
May 26, 2026	20.39	20.86	19.93	20.20	20.07	-0.88%	5,151,388
May 25, 2026	20.35	20.80	19.84	20.38	20.24	0.94%	3,751,265
May 22, 2026	20.20	20.42	19.75	20.19	20.06	-0.35%	3,671,725