Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
1.010
0.00 (0.00%)
May 28, 2025, 4:00 PM - Market closed

Shengfeng Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.951.020.951.011.01-6,188
May 27, 20251.011.021.011.011.011.02%3,289
May 23, 20250.951.010.931.001.00-0.02%6,391
May 22, 20250.961.010.941.001.001.03%4,891
May 21, 20250.990.990.970.990.99-0.01%2,309
May 20, 20251.021.020.960.990.99-2.95%27,526
May 19, 20251.031.031.011.021.02-0.97%7,382
May 16, 20251.041.051.021.031.033.00%8,504
May 15, 20251.061.060.961.001.00-0.50%11,416
May 14, 20251.031.050.991.011.01-2.43%22,694
May 13, 20251.021.040.991.031.030.29%9,366
May 12, 20251.031.040.991.031.030.69%25,411
May 9, 20251.021.020.961.021.02-34,574
May 8, 20251.001.020.971.021.022.00%4,224
May 7, 20250.971.020.911.001.003.41%13,148
May 6, 20250.991.010.970.970.97-4.26%3,304
May 5, 20250.961.010.961.011.010.50%3,404
May 2, 20251.001.010.961.011.01-0.99%3,570
May 1, 20251.011.020.981.021.02-0.49%5,879
Apr 30, 20250.891.030.891.021.0214.56%58,105
Apr 29, 20250.910.910.890.890.89-6.26%2,620
Apr 28, 20250.930.950.900.950.950.69%4,191
Apr 25, 20250.930.960.930.940.94-4.59%1,064
Apr 24, 20250.960.990.930.990.992.99%9,185
Apr 23, 20250.950.990.950.960.96-1.03%9,110
Apr 22, 20251.001.000.900.970.973.19%189,721
Apr 21, 20250.900.990.870.940.944.44%27,195
Apr 17, 20250.920.920.870.900.90-0.16%13,519
Apr 16, 20250.900.950.900.900.90-8,446
Apr 15, 20250.930.930.900.900.90-7.21%9,180
Apr 14, 20250.971.000.900.970.977.93%18,210
Apr 11, 20250.900.900.870.900.90-2.12%5,014
Apr 10, 20250.900.920.900.920.92-1.13%13,560
Apr 9, 20250.910.980.860.930.931.09%17,964
Apr 8, 20250.971.020.910.920.92-3.29%12,835
Apr 7, 20250.951.000.900.950.950.13%24,039
Apr 4, 20250.961.000.950.950.95-1.03%37,811
Apr 3, 20251.001.000.960.960.96-4.29%7,176
Apr 2, 20251.001.051.001.001.00-1.18%7,826
Apr 1, 20251.011.021.011.021.023.38%2,638
Mar 31, 20251.001.050.980.980.980.18%9,101
Mar 28, 20251.001.020.980.980.98-2.00%13,003
Mar 27, 20250.981.010.981.001.00-0.20%9,043
Mar 26, 20250.981.040.971.001.000.20%18,385
Mar 25, 20251.001.020.971.001.00-0.50%2,747
Mar 24, 20251.001.011.001.011.01-0.50%2,323
Mar 21, 20251.001.010.961.011.01-14,539
Mar 20, 20251.001.011.001.011.010.80%14,470
Mar 19, 20251.031.031.001.001.00-2.72%8,996
Mar 18, 20251.021.031.021.031.03-1.90%1,164