Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
8.15
-0.35 (-4.12%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Shengfeng Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | 509 |
| Oct 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.29% | 894 |
| Oct 13, 2026 | 8.50 | 8.50 | 8.25 | 8.31 | 8.31 | -1.66% | 2,780 |
| Oct 12, 2026 | 8.88 | 8.88 | 8.45 | 8.45 | 8.45 | 0.12% | 408 |
| Oct 9, 2026 | 8.44 | 8.49 | 8.44 | 8.44 | 8.44 | -0.12% | 981 |
| Oct 8, 2026 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | -0.59% | 535 |
| Oct 7, 2026 | 8.43 | 8.50 | 8.40 | 8.50 | 8.50 | -5.56% | 1,665 |
| Oct 6, 2026 | 9.38 | 9.38 | 8.50 | 9.00 | 9.00 | 2.04% | 6,664 |
| Oct 5, 2026 | 8.35 | 9.47 | 8.21 | 8.82 | 8.82 | 5.63% | 9,834 |
| Oct 2, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | -5.22% | 2,176 |
| Oct 1, 2026 | 8.47 | 9.40 | 8.31 | 8.81 | 8.81 | -1.01% | 7,273 |
| Sep 28, 2026 | 9.50 | 9.94 | 8.60 | 8.90 | 8.90 | -5.02% | 4,818 |
| Sep 25, 2026 | 8.70 | 9.45 | 8.48 | 9.37 | 9.37 | 7.09% | 3,506 |
| Sep 24, 2026 | 8.88 | 8.88 | 8.75 | 8.75 | 8.75 | 3.18% | 2,062 |
| Sep 23, 2026 | 8.61 | 8.61 | 8.46 | 8.48 | 8.48 | -3.91% | 3,045 |
| Sep 22, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4.07% | 730 |
| Sep 21, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.43% | 442 |
| Sep 18, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -7.96% | 1,205 |
| Sep 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.06% | 609 |
| Sep 16, 2026 | 9.00 | 9.18 | 9.00 | 9.00 | 9.00 | -2.17% | 3,189 |
| Sep 15, 2026 | 9.03 | 9.50 | 7.91 | 9.20 | 9.20 | 12.33% | 2,917 |
| Sep 14, 2026 | 8.36 | 9.96 | 8.19 | 8.19 | 8.19 | -2.23% | 5,876 |
| Sep 11, 2026 | 8.90 | 9.18 | 7.82 | 8.38 | 8.38 | -11.64% | 6,955 |
| Sep 10, 2026 | 10.78 | 10.85 | 9.46 | 9.48 | 9.48 | -13.11% | 13,754 |
| Sep 9, 2026 | 11.44 | 12.00 | 10.29 | 10.91 | 10.91 | -4.51% | 28,897 |
| Sep 8, 2026 | 11.51 | 12.00 | 10.84 | 11.43 | 11.43 | -19.80% | 12,251 |
| Sep 4, 2026 | 13.28 | 14.40 | 13.12 | 14.25 | 14.25 | 6.62% | 3,013 |
| Sep 3, 2026 | 13.65 | 13.95 | 12.82 | 13.36 | 13.36 | 0.08% | 2,046 |
| Sep 2, 2026 | 13.39 | 14.70 | 11.00 | 13.35 | 13.35 | 7.22% | 6,478 |
| Sep 1, 2026 | 14.70 | 14.70 | 12.45 | 12.45 | 12.45 | -7.77% | 409 |
| Aug 31, 2026 | 14.70 | 14.70 | 12.75 | 13.50 | 13.50 | -1.15% | 818 |
| Aug 28, 2026 | 14.47 | 14.70 | 12.72 | 13.66 | 13.66 | 5.26% | 664 |
| Aug 26, 2026 | 14.55 | 14.55 | 12.75 | 12.98 | 12.97 | -2.81% | 806 |
| Aug 25, 2026 | 13.35 | 13.35 | 12.68 | 13.35 | 13.35 | - | 596 |
| Aug 24, 2026 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 4.71% | 222 |
| Aug 21, 2026 | 12.74 | 12.75 | 12.74 | 12.75 | 12.75 | 4.94% | 53 |
| Aug 20, 2026 | 12.39 | 12.39 | 12.15 | 12.15 | 12.15 | -2.41% | 287 |
| Aug 19, 2026 | 12.86 | 12.86 | 12.45 | 12.45 | 12.45 | 1.22% | 184 |
| Aug 18, 2026 | 12.30 | 12.46 | 12.30 | 12.30 | 12.30 | -6.82% | 154 |
| Aug 17, 2026 | 13.06 | 13.20 | 12.47 | 13.20 | 13.20 | 5.86% | 555 |
| Aug 14, 2026 | 13.20 | 13.20 | 12.47 | 12.47 | 12.47 | -6.14% | 397 |
| Aug 13, 2026 | 12.45 | 13.29 | 12.45 | 13.29 | 13.29 | - | 312 |
| Aug 12, 2026 | 13.29 | 13.29 | 12.90 | 13.29 | 13.29 | -0.43% | 784 |
| Aug 11, 2026 | 12.30 | 13.35 | 12.30 | 13.34 | 13.34 | 7.30% | 117 |
| Aug 10, 2026 | 13.32 | 13.35 | 12.43 | 12.44 | 12.43 | -6.76% | 461 |
| Aug 7, 2026 | 14.25 | 14.25 | 12.45 | 13.34 | 13.34 | -2.30% | 308 |
| Aug 6, 2026 | 14.15 | 14.15 | 13.65 | 13.65 | 13.65 | 0.42% | 1,422 |
| Aug 5, 2026 | 14.25 | 14.70 | 13.50 | 13.59 | 13.59 | 0.69% | 3,731 |
| Aug 4, 2026 | 13.72 | 15.60 | 13.50 | 13.50 | 13.50 | -6.74% | 1,565 |
| Aug 3, 2026 | 14.39 | 14.48 | 13.50 | 14.48 | 14.47 | -4.46% | 376 |