SF Oilless Bearing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	20.60	20.95	20.15	20.26	20.13	-1.65%	3,713,744
May 20, 2026	20.81	20.81	20.34	20.60	20.46	-1.06%	2,334,765
May 19, 2026	20.81	21.11	20.61	20.82	20.68	0.34%	2,723,141
May 18, 2026	20.70	21.03	20.61	20.75	20.61	-0.62%	2,688,025
May 15, 2026	20.36	21.26	20.36	20.88	20.74	2.65%	4,796,671
May 14, 2026	20.90	20.90	20.34	20.34	20.20	-2.77%	2,866,100
May 13, 2026	20.86	21.00	20.61	20.92	20.78	0.53%	2,685,678
May 12, 2026	20.90	21.18	20.75	20.81	20.67	-0.43%	2,702,100
May 11, 2026	21.18	21.25	20.73	20.90	20.76	-0.85%	3,511,131
May 8, 2026	20.49	21.29	20.38	21.08	20.94	2.93%	4,914,268
May 7, 2026	20.45	20.76	20.27	20.48	20.34	0.39%	2,876,038
May 6, 2026	20.23	20.45	20.11	20.40	20.26	1.09%	2,827,800
Apr 30, 2026	20.18	20.35	20.05	20.18	20.05	-0.05%	2,129,639
Apr 29, 2026	20.30	20.45	20.05	20.19	20.06	-0.69%	2,884,157
Apr 28, 2026	19.95	20.48	19.95	20.33	20.19	1.35%	4,487,985
Apr 27, 2026	19.80	20.20	19.74	20.06	19.93	2.09%	4,318,870
Apr 24, 2026	19.44	19.85	18.98	19.65	19.52	1.08%	5,473,045
Apr 23, 2026	19.96	20.04	19.30	19.44	19.31	-2.56%	3,169,000
Apr 22, 2026	20.09	20.09	19.64	19.95	19.82	-0.94%	3,510,387
Apr 21, 2026	20.11	20.27	19.92	20.14	20.01	-0.10%	3,069,103
Apr 20, 2026	20.30	20.35	19.89	20.16	20.03	-0.79%	3,559,928
Apr 17, 2026	20.30	20.82	20.08	20.32	20.18	0.30%	5,159,705
Apr 16, 2026	20.87	20.99	20.17	20.26	20.13	-2.83%	8,262,572
Apr 15, 2026	21.23	21.79	20.60	20.85	20.71	-1.65%	12,057,110
Apr 14, 2026	18.94	21.65	18.91	21.20	21.06	11.93%	15,541,390
Apr 13, 2026	17.88	19.10	17.84	18.94	18.81	5.46%	7,476,190
Apr 10, 2026	17.87	18.15	17.76	17.96	17.84	1.87%	1,938,700
Apr 9, 2026	17.97	17.97	17.59	17.63	17.51	-2.06%	1,998,600
Apr 8, 2026	17.90	18.03	17.70	18.00	17.88	3.33%	1,671,030
Apr 7, 2026	17.17	17.58	17.06	17.42	17.30	1.69%	1,457,700