Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
0.9899
+0.0249 (2.58%)
At close: Oct 29, 2025, 4:00 PM EDT
0.9550
-0.0349 (-3.53%)
After-hours: Oct 29, 2025, 5:32 PM EDT

Shengfeng Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.911.000.910.990.992.59%5,386
Oct 28, 20250.931.000.910.960.962.65%12,271
Oct 27, 20250.930.970.930.940.94-0.95%9,029
Oct 24, 20250.840.970.840.950.952.04%8,565
Oct 23, 20250.960.960.910.930.931.85%5,873
Oct 22, 20250.990.990.910.910.91-6.83%8,318
Oct 21, 20251.001.000.980.980.98-2,595
Oct 20, 20250.981.000.980.980.983.59%9,667
Oct 17, 20250.950.950.950.950.951.72%357
Oct 16, 20250.960.980.930.930.93-3.75%9,430
Oct 15, 20250.951.000.950.970.973.05%8,387
Oct 14, 20250.940.940.910.940.94-0.31%4,108
Oct 13, 20250.960.960.920.940.94-1.63%6,171
Oct 10, 20250.951.000.910.960.96-2.44%18,165
Oct 9, 20250.981.000.950.980.98-1.96%6,708
Oct 8, 20251.011.010.951.001.000.97%4,424
Oct 7, 20250.971.000.960.990.99-0.88%34,031
Oct 6, 20251.001.051.001.001.00-0.12%52,593
Oct 3, 20251.001.020.991.001.00-21,195
Oct 2, 20251.031.040.981.001.000.01%24,581
Oct 1, 20251.141.160.991.001.00-15.97%126,404
Sep 30, 20251.141.191.141.191.192.67%2,588
Sep 29, 20251.141.201.141.161.16-0.94%15,093
Sep 26, 20251.131.181.131.171.171.74%19,974
Sep 25, 20251.151.151.101.151.15-0.86%6,841
Sep 24, 20251.141.171.121.161.161.75%2,849
Sep 23, 20251.141.141.141.141.14-0.44%1,944
Sep 22, 20251.131.171.131.151.15-1.29%10,749
Sep 19, 20251.121.201.121.161.16-0.43%9,535
Sep 18, 20251.121.201.121.171.170.43%6,908
Sep 17, 20251.101.241.101.161.160.87%8,495
Sep 16, 20251.151.251.151.151.15-2.54%8,881
Sep 15, 20251.151.281.151.181.182.61%16,438
Sep 12, 20251.191.271.131.151.15-1.71%52,381
Sep 11, 20251.101.171.101.171.173.54%1,866
Sep 10, 20251.141.181.131.131.13-0.88%18,388
Sep 9, 20251.061.151.051.141.149.62%19,211
Sep 8, 20251.051.071.041.041.04-0.95%6,426
Sep 5, 20251.041.061.041.051.050.96%7,665
Sep 4, 20251.071.081.041.041.04-1.89%7,999
Sep 3, 20251.141.141.061.061.06-2.75%2,323
Sep 2, 20251.081.111.001.091.09-3.54%19,489
Aug 29, 20251.051.201.051.131.136.60%26,011
Aug 28, 20251.221.221.061.061.06-15.20%49,180
Aug 27, 20251.001.291.001.251.2523.76%218,659
Aug 26, 20251.011.021.011.011.01-0.20%6,468
Aug 25, 20251.021.061.011.011.01-1.75%3,069
Aug 22, 20251.031.061.021.031.03-0.96%19,191
Aug 21, 20251.011.041.001.041.042.97%1,280
Aug 20, 20251.021.071.001.011.011.00%2,740