Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
1.150
-0.020 (-1.71%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Shengfeng Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.19 | 1.27 | 1.13 | 1.15 | 1.15 | -1.71% | 52,367 |
| Sep 11, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 3.54% | 1,866 |
| Sep 10, 2025 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 18,388 |
| Sep 9, 2025 | 1.06 | 1.15 | 1.05 | 1.14 | 1.14 | 9.62% | 19,211 |
| Sep 8, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 6,426 |
| Sep 5, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 7,665 |
| Sep 4, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 7,999 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 2,323 |
| Sep 2, 2025 | 1.08 | 1.11 | 1.00 | 1.09 | 1.09 | -3.54% | 19,489 |
| Aug 29, 2025 | 1.05 | 1.20 | 1.05 | 1.13 | 1.13 | 6.60% | 26,011 |
| Aug 28, 2025 | 1.22 | 1.22 | 1.06 | 1.06 | 1.06 | -15.20% | 49,180 |
| Aug 27, 2025 | 1.00 | 1.29 | 1.00 | 1.25 | 1.25 | 23.76% | 218,659 |
| Aug 26, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 6,468 |
| Aug 25, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -1.75% | 3,069 |
| Aug 22, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 19,191 |
| Aug 21, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 1,280 |
| Aug 20, 2025 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | 1.00% | 2,740 |
| Aug 19, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 4,996 |
| Aug 18, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 1,879 |
| Aug 15, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -0.97% | 17,413 |
| Aug 14, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 1,883 |
| Aug 13, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 14,969 |
| Aug 12, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 14,911 |
| Aug 11, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 39,721 |
| Aug 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.75% | 743 |
| Aug 7, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -4.67% | 2,471 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 0.72% | 10,979 |
| Aug 5, 2025 | 1.01 | 1.17 | 1.01 | 1.11 | 1.11 | 9.83% | 133,697 |
| Aug 4, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.13% | 33,948 |
| Aug 1, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -0.11% | 1,926 |
| Jul 31, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.35% | 8,546 |
| Jul 30, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -2.53% | 3,160 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 193 |
| Jul 28, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -2.50% | 24,379 |
| Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 780 |
| Jul 24, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 2.47% | 37,837 |
| Jul 23, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -1.92% | 28,897 |
| Jul 22, 2025 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | 4.17% | 23,545 |
| Jul 21, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 3.20% | 24,326 |
| Jul 18, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.19% | 4,532 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.38% | 19,979 |
| Jul 16, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.53% | 8,269 |
| Jul 15, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -3.61% | 3,012 |
| Jul 14, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | -2.32% | 4,315 |
| Jul 11, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | 2.57% | 34,388 |
| Jul 10, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | -1.43% | 22,660 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 1.84% | 7,218 |
| Jul 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.19% | 412 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -5.05% | 2,158 |
| Jul 3, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | 6.09% | 8,874 |