Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
0.8120
+0.0120 (1.50%)
Dec 12, 2025, 4:00 PM EST - Market closed
Shengfeng Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.11% | 20,678 |
| Nov 11, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 4,883 |
| Nov 10, 2025 | 0.91 | 1.03 | 0.91 | 1.00 | 1.00 | 9.65% | 52,875 |
| Nov 7, 2025 | 0.91 | 0.96 | 0.91 | 0.91 | 0.91 | 0.11% | 3,328 |
| Nov 6, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.98% | 2,535 |
| Nov 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 871 |
| Nov 4, 2025 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 975 |
| Nov 3, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 6,133 |
| Oct 31, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | 2.15% | 14,059 |
| Oct 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.05% | 490 |
| Oct 29, 2025 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 2.58% | 5,389 |
| Oct 28, 2025 | 0.93 | 1.00 | 0.91 | 0.97 | 0.96 | 2.66% | 12,271 |
| Oct 27, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | -0.95% | 9,029 |
| Oct 24, 2025 | 0.84 | 0.97 | 0.84 | 0.95 | 0.95 | 2.04% | 8,565 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | 1.85% | 5,873 |
| Oct 22, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -6.83% | 8,318 |
| Oct 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 2,595 |
| Oct 20, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 3.59% | 9,667 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.72% | 357 |
| Oct 16, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -3.75% | 9,430 |
| Oct 15, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 3.05% | 8,387 |
| Oct 14, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.31% | 4,108 |
| Oct 13, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -1.63% | 6,171 |
| Oct 10, 2025 | 0.95 | 1.00 | 0.91 | 0.96 | 0.96 | -2.44% | 18,165 |
| Oct 9, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -1.96% | 6,708 |
| Oct 8, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | 0.97% | 4,424 |
| Oct 7, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | -0.88% | 34,031 |
| Oct 6, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -0.12% | 52,593 |
| Oct 3, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 21,195 |
| Oct 2, 2025 | 1.03 | 1.04 | 0.98 | 1.00 | 1.00 | 0.01% | 24,581 |