Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
8.28
-0.72 (-8.01%)
At close: Sep 18, 2026, 4:00 PM EDT
8.89
+0.61 (7.38%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Shengfeng Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 15.30 | 15.30 | 14.55 | 15.15 | 15.15 | -0.98% | 993 |
| Jul 30, 2026 | 12.30 | 15.75 | 12.15 | 15.30 | 15.30 | 27.37% | 9,542 |
| Jul 29, 2026 | 11.55 | 12.97 | 11.55 | 12.01 | 12.01 | 4.00% | 984 |
| Jul 28, 2026 | 11.85 | 12.75 | 11.10 | 11.55 | 11.55 | -8.44% | 636 |
| Jul 27, 2026 | 11.18 | 12.62 | 11.10 | 12.62 | 12.61 | 20.13% | 918 |
| Jul 24, 2026 | 11.70 | 11.70 | 10.50 | 10.50 | 10.50 | -10.24% | 15,712 |
| Jul 22, 2026 | 12.45 | 12.45 | 11.70 | 11.70 | 11.70 | 3.41% | 38 |
| Jul 21, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -5.71% | 15 |
| Jul 20, 2026 | 11.95 | 12.45 | 11.33 | 12.00 | 12.00 | 0.31% | 374 |
| Jul 17, 2026 | 12.45 | 12.45 | 11.27 | 11.96 | 11.96 | 2.34% | 249 |
| Jul 16, 2026 | 10.95 | 11.69 | 10.50 | 11.69 | 11.69 | 13.77% | 1,138 |
| Jul 15, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.27 | -9.40% | 30 |
| Jul 14, 2026 | 10.65 | 11.34 | 10.05 | 11.34 | 11.34 | 0.75% | 433 |
| Jul 13, 2026 | 12.47 | 12.62 | 10.73 | 11.26 | 11.26 | 5.70% | 4,975 |
| Jul 10, 2026 | 11.14 | 11.25 | 10.20 | 10.65 | 10.65 | -7.07% | 405 |
| Jul 9, 2026 | 12.54 | 12.54 | 9.16 | 11.46 | 11.46 | -8.50% | 1,884 |
| Jul 8, 2026 | 12.68 | 13.24 | 12.53 | 12.53 | 12.52 | - | 70 |