S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.40	35.72	35.40	35.48	35.48	-0.56%	1,147,309
Dec 4, 2025	35.70	35.74	35.36	35.68	35.68	0.62%	997,483
Dec 3, 2025	35.74	36.00	35.36	35.46	35.46	-0.78%	1,570,435
Dec 2, 2025	36.16	36.20	35.46	35.74	35.74	-0.89%	1,997,346
Dec 1, 2025	35.62	36.12	35.32	36.06	36.06	0.78%	3,200,000
Nov 28, 2025	35.86	35.86	35.46	35.78	35.78	0.22%	1,163,660
Nov 27, 2025	35.60	35.90	35.56	35.70	35.70	0.28%	1,155,290
Nov 26, 2025	35.06	35.82	35.06	35.60	35.60	1.37%	1,701,899
Nov 25, 2025	35.16	35.58	35.02	35.12	35.12	0.29%	1,271,880
Nov 24, 2025	34.62	35.02	34.62	35.02	35.02	1.16%	1,933,690
Nov 21, 2025	34.60	34.94	34.50	34.62	34.62	-1.87%	4,181,021
Nov 20, 2025	35.10	35.44	35.02	35.28	35.28	0.51%	1,294,970
Nov 19, 2025	35.30	35.30	34.86	35.10	35.10	0.17%	1,329,422
Nov 18, 2025	35.54	35.54	34.98	35.04	35.04	-1.35%	2,625,087
Nov 17, 2025	35.80	35.94	35.32	35.52	35.52	-0.78%	1,030,366
Nov 14, 2025	35.82	36.10	35.50	35.80	35.80	-0.50%	2,815,675
Nov 13, 2025	36.06	36.14	35.78	35.98	35.98	-0.22%	2,065,464
Nov 12, 2025	36.04	36.20	35.90	36.06	36.06	0.06%	1,564,092
Nov 11, 2025	36.18	36.24	35.80	36.04	36.04	-0.11%	1,342,400
Nov 10, 2025	35.56	36.18	35.36	36.08	36.08	2.15%	2,536,462
Nov 7, 2025	35.68	35.68	35.22	35.32	35.32	-0.67%	1,544,912
Nov 6, 2025	35.42	35.92	35.34	35.56	35.56	0.74%	3,093,530
Nov 5, 2025	35.18	35.38	34.72	35.30	35.30	-0.17%	2,162,246
Nov 4, 2025	35.84	35.90	35.30	35.36	35.36	-1.50%	3,407,894
Nov 3, 2025	36.10	36.42	35.80	35.90	35.90	-0.44%	2,630,778
Oct 31, 2025	37.50	37.88	35.80	36.06	36.06	-4.91%	10,343,150
Oct 30, 2025	38.24	38.32	37.62	37.92	37.92	-0.84%	3,158,701
Oct 28, 2025	37.76	38.24	37.70	38.24	38.24	1.70%	3,608,829
Oct 27, 2025	37.00	37.66	36.90	37.60	37.60	2.01%	2,626,285
Oct 24, 2025	37.22	37.40	36.50	36.86	36.86	-0.54%	4,826,297
Oct 23, 2025	37.62	37.62	36.70	37.06	37.06	-0.86%	1,761,343
Oct 22, 2025	37.94	37.96	37.26	37.38	37.38	-0.95%	1,035,668
Oct 21, 2025	37.60	37.96	37.50	37.74	37.74	0.37%	1,477,125
Oct 20, 2025	37.44	37.86	37.44	37.60	37.60	0.48%	1,443,401
Oct 17, 2025	38.08	38.10	37.06	37.42	37.42	-1.37%	2,602,600
Oct 16, 2025	37.88	38.06	37.62	37.94	37.94	0.16%	1,861,638
Oct 15, 2025	37.40	37.94	37.04	37.88	37.88	2.05%	3,065,935
Oct 14, 2025	37.50	37.80	36.88	37.12	37.12	-0.32%	2,524,230
Oct 13, 2025	36.84	37.56	36.84	37.24	37.24	-2.00%	3,553,936
Oct 10, 2025	37.50	38.56	37.26	38.00	38.00	1.12%	4,921,873
Oct 9, 2025	37.00	37.80	36.72	37.58	37.58	2.40%	3,898,453
Oct 8, 2025	36.82	37.00	36.52	36.70	36.70	-0.27%	536,545
Oct 6, 2025	36.58	36.98	36.38	36.80	36.80	0.66%	448,365
Oct 3, 2025	36.70	36.72	36.38	36.56	36.56	-0.22%	594,094
Oct 2, 2025	37.14	37.18	36.40	36.64	36.64	-1.35%	1,575,980
Sep 30, 2025	36.70	37.16	36.48	37.14	37.14	1.81%	4,260,172
Sep 29, 2025	36.30	36.52	36.12	36.48	36.48	1.39%	3,883,589
Sep 26, 2025	36.12	36.52	35.90	35.98	35.98	-0.33%	4,911,797
Sep 25, 2025	36.74	36.74	36.06	36.10	36.10	-0.82%	3,526,675
Sep 24, 2025	36.80	36.94	36.34	36.40	36.40	-0.22%	3,806,787