Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
1.295
-0.155 (-10.69%)
At close: Oct 31, 2024, 4:00 PM
1.300
+0.005 (0.39%)
After-hours: Oct 31, 2024, 7:03 PM EDT

Shengfeng Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.411.431.201.301.30-8.45%483,866
Oct 30, 20241.461.461.401.421.42-3,805
Oct 29, 20241.471.471.401.421.42-5.33%25,067
Oct 28, 20241.451.601.381.501.503.45%138,100
Oct 25, 20241.371.461.341.451.454.32%111,700
Oct 24, 20241.351.431.261.391.397.75%241,400
Oct 23, 20241.291.321.241.291.29-2.27%47,546
Oct 22, 20241.271.321.271.321.321.54%119,100
Oct 21, 20241.301.331.261.301.30-0.76%11,600
Oct 18, 20241.291.331.281.311.311.55%27,726
Oct 17, 20241.291.331.241.291.291.57%42,800
Oct 16, 20241.301.301.221.271.27-22,000
Oct 15, 20241.251.321.201.271.27-393,100
Oct 14, 20241.241.351.201.271.27-1.55%351,100
Oct 11, 20241.261.311.181.291.294.03%55,145
Oct 10, 20241.221.241.191.241.24-23,500
Oct 9, 20241.291.291.221.241.24-0.80%62,981
Oct 8, 20241.291.291.251.251.25-5.30%25,515
Oct 7, 20241.331.331.271.321.32-1.49%38,234
Oct 4, 20241.291.351.261.341.343.88%48,076
Oct 3, 20241.271.311.261.291.29-2.27%21,248
Oct 2, 20241.261.341.251.321.321.54%75,100
Oct 1, 20241.271.301.241.301.30-0.76%9,977
Sep 30, 20241.311.331.251.311.31-1.50%41,023
Sep 27, 20241.351.351.291.331.332.31%40,276
Sep 26, 20241.311.311.271.301.30-0.76%60,047
Sep 25, 20241.321.331.281.311.31-2.24%74,000
Sep 24, 20241.381.411.181.341.342.29%479,956
Sep 23, 20241.301.341.291.311.31-1.50%96,124
Sep 20, 20241.291.331.291.331.33-15,813
Sep 19, 20241.301.341.291.331.331.53%44,800
Sep 18, 20241.331.331.271.311.31-2.96%6,800
Sep 17, 20241.251.351.201.351.353.85%57,545
Sep 16, 20241.261.321.251.301.302.36%29,427
Sep 13, 20241.281.291.271.271.27-1.55%1,500
Sep 12, 20241.251.301.251.291.291.57%16,089
Sep 11, 20241.231.291.231.271.27-0.78%24,449
Sep 10, 20241.261.291.251.281.28-0.78%5,400
Sep 9, 20241.251.291.231.291.290.78%24,600
Sep 6, 20241.261.291.261.281.280.79%16,297
Sep 5, 20241.271.291.261.271.27-1.55%10,200
Sep 4, 20241.261.291.261.291.290.78%13,430
Sep 3, 20241.281.281.261.281.28-0.78%7,204
Aug 30, 20241.261.291.231.291.291.57%12,948
Aug 29, 20241.201.271.201.271.27-17,100
Aug 28, 20241.251.271.241.271.270.79%28,044
Aug 27, 20241.251.271.201.261.26-0.79%48,500
Aug 26, 20241.241.281.241.271.270.79%36,000
Aug 23, 20241.261.281.251.261.260.80%13,107
Aug 22, 20241.231.291.231.251.25-15,505
Aug 21, 20241.251.291.211.251.25-24,300
Aug 20, 20241.231.291.231.251.25-9,903
Aug 19, 20241.261.291.251.251.25-0.79%32,000
Aug 16, 20241.271.321.251.261.26-0.79%29,496
Aug 15, 20241.261.291.231.271.270.79%22,100
Aug 14, 20241.261.261.231.261.26-43,244
Aug 13, 20241.291.291.211.261.260.80%46,714
Aug 12, 20241.221.251.201.251.255.93%27,421
Aug 9, 20241.181.211.171.181.18-25,915
Aug 8, 20241.181.221.151.181.180.85%40,653
Aug 7, 20241.241.241.161.171.17-7.14%47,300
Aug 6, 20241.151.301.111.261.266.78%90,700
Aug 5, 20241.161.231.101.181.18-8.53%49,748
Aug 2, 20241.271.291.251.291.290.78%66,400
Aug 1, 20241.301.321.281.281.280.79%45,900
Jul 31, 20241.301.341.271.271.27-3.79%33,200
Jul 30, 20241.311.341.281.321.322.33%47,100
Jul 29, 20241.261.321.261.291.290.78%47,236
Jul 26, 20241.311.321.281.281.28-3.76%13,600
Jul 25, 20241.271.331.251.331.333.10%70,645
Jul 24, 20241.271.321.271.291.29-0.77%14,400
Jul 23, 20241.271.321.151.301.30-49,727
Jul 22, 20241.271.331.271.301.30-36,117
Jul 19, 20241.271.301.241.301.300.78%84,536
Jul 18, 20241.301.351.261.291.29-1.53%158,653
Jul 17, 20241.271.351.251.311.311.55%125,822
Jul 16, 20241.301.311.281.291.29-2.27%26,984
Jul 15, 20241.321.351.271.321.32-70,548
Jul 12, 20241.291.351.291.321.32-50,644
Jul 11, 20241.261.341.261.321.322.33%41,146
Jul 10, 20241.291.331.281.291.29-29,804
Jul 9, 20241.171.321.151.291.29-0.77%44,504
Jul 8, 20241.341.341.261.301.300.78%118,046
Jul 5, 20241.281.341.281.291.29-1.53%109,516
Jul 3, 20241.341.351.281.311.312.34%259,740
Jul 2, 20241.321.341.271.281.28-3.03%100,687
Jul 1, 20241.341.341.241.321.321.54%70,337
Jun 28, 20241.291.351.241.301.303.17%73,315
Jun 27, 20241.231.331.231.261.26-5.97%107,690
Jun 26, 20241.041.451.041.341.3425.23%721,815
Jun 25, 20241.081.091.071.071.07-67,495
Jun 24, 20241.091.091.031.071.07-120,816
Jun 21, 20241.101.101.001.071.07-1.83%167,422
Jun 20, 20241.081.101.051.091.091.87%161,979
Jun 18, 20241.061.081.041.071.07-0.93%47,130
Jun 17, 20241.101.101.011.081.08-163,770
Jun 14, 20241.041.091.041.081.080.93%105,575
Jun 13, 20240.981.110.981.071.0710.31%296,576
Jun 12, 20240.961.020.920.970.97-0.17%332,078
Jun 11, 20240.990.990.950.970.97-2.63%124,358