Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
0.9750
-0.0400 (-3.94%)
May 2, 2025, 4:00 PM EDT - Market closed
Shengfeng Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | -0.99% | 3,570 |
| May 1, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | -0.49% | 5,879 |
| Apr 30, 2025 | 0.89 | 1.03 | 0.89 | 1.02 | 1.02 | 14.56% | 58,105 |
| Apr 29, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -6.26% | 2,620 |
| Apr 28, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | 0.69% | 4,191 |
| Apr 25, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -4.59% | 1,064 |
| Apr 24, 2025 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 2.99% | 9,185 |
| Apr 23, 2025 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 9,110 |
| Apr 22, 2025 | 1.00 | 1.00 | 0.90 | 0.97 | 0.97 | 3.19% | 189,721 |
| Apr 21, 2025 | 0.90 | 0.99 | 0.87 | 0.94 | 0.94 | 4.44% | 27,195 |
| Apr 17, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -0.16% | 13,519 |
| Apr 16, 2025 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | - | 8,446 |
| Apr 15, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -7.21% | 9,180 |
| Apr 14, 2025 | 0.97 | 1.00 | 0.90 | 0.97 | 0.97 | 7.93% | 18,210 |
| Apr 11, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -2.12% | 5,014 |
| Apr 10, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -1.13% | 13,560 |
| Apr 9, 2025 | 0.91 | 0.98 | 0.86 | 0.93 | 0.93 | 1.09% | 17,964 |
| Apr 8, 2025 | 0.97 | 1.02 | 0.91 | 0.92 | 0.92 | -3.29% | 12,835 |
| Apr 7, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 0.13% | 24,039 |
| Apr 4, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -1.03% | 37,811 |
| Apr 3, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.29% | 7,176 |
| Apr 2, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -1.18% | 7,826 |
| Apr 1, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 3.38% | 2,638 |
| Mar 31, 2025 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | 0.18% | 9,101 |
| Mar 28, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 13,003 |
| Mar 27, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -0.20% | 9,043 |
| Mar 26, 2025 | 0.98 | 1.04 | 0.97 | 1.00 | 1.00 | 0.20% | 18,385 |
| Mar 25, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -0.50% | 2,747 |
| Mar 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 2,323 |
| Mar 21, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | - | 14,539 |
| Mar 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.80% | 14,470 |
| Mar 19, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.72% | 8,996 |
| Mar 18, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.90% | 1,164 |
| Mar 17, 2025 | 0.95 | 1.09 | 0.95 | 1.05 | 1.05 | 3.96% | 30,361 |
| Mar 14, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 7,700 |
| Mar 13, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 3,753 |
| Mar 12, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 2.52% | 7,200 |
| Mar 11, 2025 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | -2.46% | 26,956 |
| Mar 10, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 10,340 |
| Mar 7, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 2,687 |
| Mar 6, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,638 |
| Mar 5, 2025 | 0.96 | 1.02 | 0.95 | 1.01 | 1.01 | 1.00% | 13,586 |
| Mar 4, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 8,638 |
| Mar 3, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.56% | 13,120 |
| Feb 28, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | 0.10% | 25,451 |
| Feb 27, 2025 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | 1.38% | 19,120 |
| Feb 26, 2025 | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -4.88% | 41,983 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -0.49% | 8,414 |
| Feb 24, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 1.40% | 9,623 |
| Feb 21, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -1.86% | 21,730 |