Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
0.9527
-0.0469 (-4.69%)
Oct 9, 2025, 10:54 AM EDT - Market open

Shengfeng Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20251.031.041.001.001.00-0.99%4,996
Aug 18, 20251.021.051.001.011.01-0.98%1,879
Aug 15, 20251.101.101.021.021.02-0.97%17,413
Aug 14, 20251.001.041.001.031.033.00%1,883
Aug 13, 20251.001.041.001.001.00-0.99%14,969
Aug 12, 20251.031.041.001.011.011.00%14,911
Aug 11, 20251.051.071.001.001.00-6.54%39,721
Aug 8, 20251.071.071.071.071.070.75%743
Aug 7, 20251.101.111.051.061.06-4.67%2,471
Aug 6, 20251.131.131.081.111.110.72%10,979
Aug 5, 20251.011.171.011.111.119.83%133,697
Aug 4, 20250.991.010.991.011.012.13%33,948
Aug 1, 20251.011.010.960.990.99-0.11%1,926
Jul 31, 20250.951.000.950.990.993.35%8,546
Jul 30, 20250.950.980.950.960.96-2.53%3,160