Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
0.9501
-0.0099 (-1.03%)
Jan 28, 2026, 11:00 AM EST - Market open
Shengfeng Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2.08% | 554 |
| Jan 27, 2026 | 1.00 | 1.06 | 0.96 | 0.96 | 0.96 | -4.00% | 9,782 |
| Jan 26, 2026 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 9.89% | 142,489 |
| Jan 23, 2026 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | - | 4,326 |
| Jan 22, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -4.15% | 957 |
| Jan 21, 2026 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 5.49% | 22,541 |
| Jan 20, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -1.10% | 22,241 |
| Jan 16, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -5.69% | 1,105 |
| Jan 15, 2026 | 0.93 | 0.97 | 0.91 | 0.96 | 0.96 | -0.01% | 4,081 |
| Jan 14, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.48% | 12,566 |
| Jan 13, 2026 | 0.93 | 0.98 | 0.91 | 0.98 | 0.98 | -0.05% | 3,348 |
| Jan 12, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | - | 10,425 |
| Jan 9, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 66,382 |
| Jan 8, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 3,942 |
| Jan 7, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 9,258 |
| Jan 6, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 1.57% | 14,517 |
| Jan 5, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.04% | 5,396 |
| Jan 2, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 1.58% | 3,155 |
| Dec 31, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 2.15% | 3,501 |
| Dec 30, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.58% | 12,276 |
| Dec 29, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -0.57% | 16,918 |
| Dec 26, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.65% | 6,352 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | -0.11% | 7,364 |
| Dec 23, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 0.17% | 1,501 |
| Dec 22, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | -0.40% | 39,086 |
| Dec 19, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 4,026 |
| Dec 18, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.81% | 60,661 |
| Dec 17, 2025 | 1.01 | 1.06 | 0.93 | 0.99 | 0.99 | -8.15% | 118,181 |
| Dec 16, 2025 | 0.80 | 1.18 | 0.80 | 1.08 | 1.08 | 35.00% | 1,370,805 |
| Dec 15, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.48% | 16,085 |
| Dec 12, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 1.50% | 5,009 |
| Dec 11, 2025 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | 3.90% | 9,967 |
| Dec 10, 2025 | 0.86 | 0.89 | 0.56 | 0.77 | 0.77 | -18.09% | 144,386 |
| Dec 9, 2025 | 0.94 | 0.94 | 0.86 | 0.94 | 0.94 | -1.05% | 10,738 |
| Dec 8, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 4,682 |
| Dec 5, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 3,512 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | - | 4,816 |
| Dec 3, 2025 | 0.92 | 0.96 | 0.90 | 0.90 | 0.90 | -2.17% | 19,191 |
| Dec 2, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.03% | 2,561 |
| Dec 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.73% | 829 |
| Nov 28, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | -1.99% | 5,601 |
| Nov 26, 2025 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | -3.79% | 23,780 |
| Nov 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.70% | 3,396 |
| Nov 24, 2025 | 0.97 | 0.97 | 0.89 | 0.93 | 0.93 | -4.64% | 6,183 |
| Nov 21, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 1.44% | 1,401 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.64% | 914 |
| Nov 19, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.82% | 1,666 |
| Nov 18, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -3.39% | 2,178 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.40% | 22,742 |
| Nov 14, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -3.10% | 3,524 |