Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
1.110
-0.070 (-5.93%)
Nov 22, 2024, 4:00 PM EST - Market closed
Shengfeng Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.18 | 1.18 | 1.09 | 1.11 | 1.11 | -4.31% | 26,846 |
| Nov 21, 2024 | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -3.33% | 24,105 |
| Nov 20, 2024 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | -4.00% | 50,212 |
| Nov 19, 2024 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 7,305 |
| Nov 18, 2024 | 1.23 | 1.28 | 1.21 | 1.23 | 1.23 | -0.40% | 16,357 |
| Nov 15, 2024 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | 0.41% | 41,589 |
| Nov 14, 2024 | 1.25 | 1.33 | 1.21 | 1.23 | 1.23 | -3.53% | 259,844 |
| Nov 13, 2024 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -0.39% | 46,725 |
| Nov 12, 2024 | 1.30 | 1.36 | 1.25 | 1.28 | 1.28 | -3.76% | 17,732 |
| Nov 11, 2024 | 1.34 | 1.35 | 1.28 | 1.33 | 1.33 | -1.48% | 23,191 |
| Nov 8, 2024 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 3.93% | 51,066 |
| Nov 7, 2024 | 1.30 | 1.36 | 1.29 | 1.30 | 1.30 | -0.08% | 21,002 |
| Nov 6, 2024 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | 0.39% | 22,776 |
| Nov 5, 2024 | 1.31 | 1.38 | 1.28 | 1.30 | 1.30 | -1.89% | 306,117 |
| Nov 4, 2024 | 1.31 | 1.39 | 1.26 | 1.32 | 1.32 | -1.49% | 10,076 |
| Nov 1, 2024 | 1.33 | 1.39 | 1.30 | 1.34 | 1.34 | 3.47% | 25,345 |
| Oct 31, 2024 | 1.41 | 1.43 | 1.20 | 1.30 | 1.30 | -8.80% | 487,936 |
| Oct 30, 2024 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | - | 3,885 |
| Oct 29, 2024 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -5.33% | 25,067 |
| Oct 28, 2024 | 1.45 | 1.60 | 1.38 | 1.50 | 1.50 | 3.45% | 138,075 |
| Oct 25, 2024 | 1.37 | 1.46 | 1.34 | 1.45 | 1.45 | 4.32% | 111,682 |
| Oct 24, 2024 | 1.35 | 1.43 | 1.26 | 1.39 | 1.39 | 7.75% | 241,383 |
| Oct 23, 2024 | 1.29 | 1.32 | 1.24 | 1.29 | 1.29 | -2.27% | 47,546 |
| Oct 22, 2024 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 119,056 |
| Oct 21, 2024 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 11,566 |
| Oct 18, 2024 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 27,726 |
| Oct 17, 2024 | 1.29 | 1.33 | 1.24 | 1.29 | 1.29 | 1.57% | 42,783 |
| Oct 16, 2024 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | - | 22,000 |
| Oct 15, 2024 | 1.25 | 1.32 | 1.20 | 1.27 | 1.27 | - | 393,099 |
| Oct 14, 2024 | 1.24 | 1.35 | 1.20 | 1.27 | 1.27 | -1.55% | 351,092 |
| Oct 11, 2024 | 1.26 | 1.31 | 1.18 | 1.29 | 1.29 | 4.03% | 55,145 |
| Oct 10, 2024 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | - | 23,497 |
| Oct 9, 2024 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -0.80% | 62,981 |
| Oct 8, 2024 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -5.30% | 25,515 |
| Oct 7, 2024 | 1.33 | 1.33 | 1.27 | 1.32 | 1.32 | -1.49% | 38,234 |
| Oct 4, 2024 | 1.29 | 1.35 | 1.26 | 1.34 | 1.34 | 3.88% | 48,076 |
| Oct 3, 2024 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | -1.90% | 21,248 |
| Oct 2, 2024 | 1.26 | 1.34 | 1.25 | 1.32 | 1.32 | 1.15% | 75,086 |
| Oct 1, 2024 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | -0.76% | 9,977 |
| Sep 30, 2024 | 1.31 | 1.33 | 1.25 | 1.31 | 1.31 | -1.50% | 41,023 |
| Sep 27, 2024 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | 2.31% | 40,276 |
| Sep 26, 2024 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 60,047 |
| Sep 25, 2024 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -2.24% | 73,955 |
| Sep 24, 2024 | 1.38 | 1.41 | 1.18 | 1.34 | 1.34 | 2.29% | 479,956 |
| Sep 23, 2024 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 96,124 |
| Sep 20, 2024 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 15,537 |
| Sep 19, 2024 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 44,786 |
| Sep 18, 2024 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -2.96% | 6,751 |
| Sep 17, 2024 | 1.26 | 1.35 | 1.20 | 1.35 | 1.35 | 3.85% | 57,545 |
| Sep 16, 2024 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 2.36% | 29,427 |
| Sep 13, 2024 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 1,494 |
| Sep 12, 2024 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 16,015 |
| Sep 11, 2024 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 24,449 |
| Sep 10, 2024 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 5,372 |
| Sep 9, 2024 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 0.78% | 24,586 |
| Sep 6, 2024 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 16,159 |
| Sep 5, 2024 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 10,189 |
| Sep 4, 2024 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 13,430 |
| Sep 3, 2024 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 7,204 |
| Aug 30, 2024 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 1.57% | 12,948 |
| Aug 29, 2024 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | - | 17,088 |
| Aug 28, 2024 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 28,044 |
| Aug 27, 2024 | 1.25 | 1.27 | 1.20 | 1.26 | 1.26 | -0.79% | 48,468 |
| Aug 26, 2024 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 35,990 |
| Aug 23, 2024 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 13,107 |
| Aug 22, 2024 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | - | 15,505 |
| Aug 21, 2024 | 1.25 | 1.29 | 1.21 | 1.25 | 1.25 | - | 24,265 |
| Aug 20, 2024 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | - | 9,903 |
| Aug 19, 2024 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 31,954 |
| Aug 16, 2024 | 1.27 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 29,496 |
| Aug 15, 2024 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 22,095 |
| Aug 14, 2024 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | - | 43,244 |
| Aug 13, 2024 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | 0.80% | 46,714 |
| Aug 12, 2024 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 5.75% | 27,421 |
| Aug 9, 2024 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.17% | 25,915 |
| Aug 8, 2024 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 40,653 |
| Aug 7, 2024 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -7.14% | 47,270 |
| Aug 6, 2024 | 1.15 | 1.30 | 1.11 | 1.26 | 1.26 | 6.78% | 90,681 |
| Aug 5, 2024 | 1.16 | 1.23 | 1.10 | 1.18 | 1.18 | -8.53% | 49,748 |
| Aug 2, 2024 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 66,378 |
| Aug 1, 2024 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | 0.79% | 45,884 |
| Jul 31, 2024 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 33,199 |
| Jul 30, 2024 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 2.33% | 47,085 |
| Jul 29, 2024 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 0.62% | 47,236 |
| Jul 26, 2024 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.61% | 13,569 |
| Jul 25, 2024 | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | 2.94% | 70,645 |
| Jul 24, 2024 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.62% | 14,395 |
| Jul 23, 2024 | 1.27 | 1.32 | 1.15 | 1.30 | 1.30 | - | 49,727 |
| Jul 22, 2024 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 0.39% | 36,117 |
| Jul 19, 2024 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 0.39% | 84,536 |
| Jul 18, 2024 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | -1.68% | 158,653 |
| Jul 17, 2024 | 1.27 | 1.35 | 1.25 | 1.31 | 1.31 | 1.55% | 125,822 |
| Jul 16, 2024 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -2.12% | 26,984 |
| Jul 15, 2024 | 1.32 | 1.35 | 1.27 | 1.32 | 1.32 | - | 70,548 |
| Jul 12, 2024 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | - | 50,644 |
| Jul 11, 2024 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 2.33% | 41,146 |
| Jul 10, 2024 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | - | 29,804 |
| Jul 9, 2024 | 1.17 | 1.32 | 1.15 | 1.29 | 1.29 | -0.77% | 44,504 |
| Jul 8, 2024 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | 0.62% | 118,046 |
| Jul 5, 2024 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | -1.37% | 109,516 |