Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
0.9800
-0.0200 (-2.00%)
At close: Mar 28, 2025, 4:00 PM
0.9941
+0.0141 (1.44%)
After-hours: Mar 28, 2025, 5:25 PM EDT
Shengfeng Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | - | -1.98% | 10,529 |
| Mar 27, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -0.20% | 9,043 |
| Mar 26, 2025 | 0.98 | 1.04 | 0.97 | 1.00 | 1.00 | 0.20% | 18,385 |
| Mar 25, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -0.50% | 2,747 |
| Mar 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 2,323 |
| Mar 21, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | - | 14,539 |
| Mar 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.80% | 14,470 |
| Mar 19, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.72% | 8,996 |
| Mar 18, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.90% | 1,164 |
| Mar 17, 2025 | 0.95 | 1.09 | 0.95 | 1.05 | 1.05 | 3.96% | 30,361 |
| Mar 14, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 7,700 |
| Mar 13, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 3,753 |
| Mar 12, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 2.52% | 7,200 |
| Mar 11, 2025 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | -2.46% | 26,956 |
| Mar 10, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 10,340 |
| Mar 7, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 2,687 |
| Mar 6, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,638 |
| Mar 5, 2025 | 0.96 | 1.02 | 0.95 | 1.01 | 1.01 | 1.00% | 13,586 |
| Mar 4, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 8,638 |
| Mar 3, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.56% | 13,120 |
| Feb 28, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | 0.10% | 25,451 |
| Feb 27, 2025 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | 1.38% | 19,120 |
| Feb 26, 2025 | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -4.88% | 41,983 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -0.49% | 8,414 |
| Feb 24, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 1.40% | 9,623 |
| Feb 21, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -1.86% | 21,730 |
| Feb 20, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 2,726 |
| Feb 19, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 1.49% | 6,069 |
| Feb 18, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.50% | 22,975 |
| Feb 14, 2025 | 1.01 | 1.07 | 1.00 | 1.01 | 1.01 | - | 18,564 |
| Feb 13, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.88% | 7,830 |
| Feb 12, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.89% | 25,891 |
| Feb 11, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -3.35% | 22,900 |
| Feb 10, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.45% | 79,338 |
| Feb 7, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 9,214 |
| Feb 6, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.50% | 31,911 |
| Feb 5, 2025 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | 1.28% | 5,502 |
| Feb 4, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 1.14% | 6,606 |
| Feb 3, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.71% | 7,272 |
| Jan 31, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 24,570 |
| Jan 30, 2025 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | 0.09% | 36,965 |
| Jan 29, 2025 | 1.00 | 1.05 | 0.97 | 0.98 | 0.98 | -4.01% | 40,274 |
| Jan 28, 2025 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | 2.00% | 17,448 |
| Jan 27, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | -1.48% | 22,298 |
| Jan 24, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 11,647 |
| Jan 23, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.49% | 14,401 |
| Jan 22, 2025 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | -0.49% | 38,439 |
| Jan 21, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 6,733 |
| Jan 17, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 5,953 |
| Jan 16, 2025 | 1.02 | 1.10 | 1.01 | 1.04 | 1.04 | 0.97% | 17,458 |