Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
0.9899
+0.0249 (2.58%)
At close: Oct 29, 2025, 4:00 PM EDT
0.9550
-0.0349 (-3.53%)
After-hours: Oct 29, 2025, 5:32 PM EDT
Shengfeng Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 2.59% | 5,386 |
| Oct 28, 2025 | 0.93 | 1.00 | 0.91 | 0.96 | 0.96 | 2.65% | 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 |
| Oct 1, 2025 | 1.14 | 1.16 | 0.99 | 1.00 | 1.00 | -15.97% | 126,404 |
| Sep 30, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.67% | 2,588 |
| Sep 29, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | -0.94% | 15,093 |
| Sep 26, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 19,974 |
| Sep 25, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -0.86% | 6,841 |
| Sep 24, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 2,849 |
| Sep 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 1,944 |
| Sep 22, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | -1.29% | 10,749 |
| Sep 19, 2025 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | -0.43% | 9,535 |
| Sep 18, 2025 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 0.43% | 6,908 |
| Sep 17, 2025 | 1.10 | 1.24 | 1.10 | 1.16 | 1.16 | 0.87% | 8,495 |
| Sep 16, 2025 | 1.15 | 1.25 | 1.15 | 1.15 | 1.15 | -2.54% | 8,881 |
| Sep 15, 2025 | 1.15 | 1.28 | 1.15 | 1.18 | 1.18 | 2.61% | 16,438 |
| Sep 12, 2025 | 1.19 | 1.27 | 1.13 | 1.15 | 1.15 | -1.71% | 52,381 |
| 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 |