S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.84	38.22	37.83	38.22	38.22	0.95%	18,283,770
Dec 4, 2025	37.98	38.00	37.67	37.86	37.86	-0.37%	14,712,260
Dec 3, 2025	37.81	38.09	37.80	38.00	38.00	0.24%	17,930,750
Dec 2, 2025	38.42	38.44	37.91	37.91	37.91	-1.30%	31,963,200
Dec 1, 2025	38.30	38.41	38.10	38.41	38.41	0.10%	26,106,100
Nov 28, 2025	38.68	38.74	38.33	38.37	38.37	-1.08%	28,768,560
Nov 27, 2025	39.17	39.23	38.79	38.79	38.79	-1.17%	25,672,240
Nov 26, 2025	39.22	39.38	39.06	39.25	39.25	-	21,343,949
Nov 25, 2025	39.27	39.50	39.13	39.25	39.25	-0.41%	17,137,270
Nov 24, 2025	39.11	39.41	38.75	39.41	39.41	0.77%	21,141,000
Nov 21, 2025	39.24	39.63	38.80	39.11	39.11	-1.31%	36,992,600
Nov 20, 2025	39.67	39.86	39.60	39.63	39.63	-0.13%	16,704,410
Nov 19, 2025	39.66	39.83	39.58	39.68	39.68	0.10%	16,847,830
Nov 18, 2025	39.71	39.87	39.52	39.64	39.64	-0.30%	17,491,740
Nov 17, 2025	40.29	40.29	39.71	39.76	39.76	-1.32%	26,566,030
Nov 14, 2025	40.40	40.76	40.20	40.29	40.29	-0.71%	20,277,710
Nov 13, 2025	40.39	40.62	40.20	40.58	40.58	0.45%	23,193,790
Nov 12, 2025	40.51	40.58	40.32	40.40	40.40	-0.27%	17,701,670
Nov 11, 2025	40.80	40.94	40.41	40.51	40.51	-0.71%	23,064,740
Nov 10, 2025	40.00	40.87	39.84	40.80	40.80	2.05%	36,248,090
Nov 7, 2025	39.91	40.28	39.83	39.98	39.98	-0.12%	29,677,950
Nov 6, 2025	39.59	40.08	39.51	40.03	40.03	1.01%	35,474,710
Nov 5, 2025	39.70	39.75	39.46	39.63	39.63	-0.55%	26,766,580
Nov 4, 2025	39.89	40.03	39.70	39.85	39.85	-0.40%	31,695,670
Nov 3, 2025	40.22	40.36	39.81	40.01	40.01	-0.79%	33,118,770
Oct 31, 2025	40.12	40.41	39.84	40.33	40.33	-1.47%	56,476,450
Oct 30, 2025	40.80	41.37	40.60	40.93	40.93	0.44%	40,821,720
Oct 29, 2025	40.47	40.78	40.20	40.75	40.75	0.72%	25,365,270
Oct 28, 2025	40.58	40.66	40.35	40.46	40.46	-0.30%	21,458,280
Oct 27, 2025	40.00	40.68	39.98	40.58	40.58	1.76%	36,842,330
Oct 24, 2025	39.97	40.17	39.77	39.88	39.88	-0.20%	30,008,250
Oct 23, 2025	40.13	40.24	39.73	39.96	39.96	-0.55%	28,438,770
Oct 22, 2025	40.20	40.40	40.12	40.18	40.18	-0.37%	16,117,110
Oct 21, 2025	40.36	40.45	40.20	40.33	40.33	-	22,220,190
Oct 20, 2025	40.33	40.55	40.22	40.33	40.33	0.60%	18,666,690
Oct 17, 2025	40.70	40.91	40.06	40.09	40.09	-1.86%	30,564,360
Oct 16, 2025	41.00	41.14	40.66	40.85	40.85	-0.39%	25,951,670
Oct 15, 2025	40.80	41.05	40.62	41.01	41.01	0.69%	22,807,230
Oct 14, 2025	41.01	41.25	40.60	40.73	40.73	-0.66%	37,828,030
Oct 13, 2025	40.37	41.19	40.20	41.00	41.00	-0.41%	37,914,870
Oct 10, 2025	40.45	41.40	40.35	41.17	41.17	1.78%	57,081,130
Oct 9, 2025	40.04	40.61	39.70	40.45	40.45	0.30%	45,898,050
Sep 30, 2025	40.00	40.51	39.90	40.33	40.33	0.85%	33,559,910
Sep 29, 2025	39.99	40.17	39.64	39.99	39.99	-0.20%	30,711,740
Sep 26, 2025	40.00	40.12	39.58	40.07	40.07	-0.02%	38,139,080
Sep 25, 2025	40.34	40.38	39.99	40.08	40.08	-0.77%	29,613,100
Sep 24, 2025	40.06	40.58	39.90	40.39	40.39	0.82%	32,224,800
Sep 23, 2025	40.18	40.37	39.71	40.06	40.06	-0.64%	38,801,910
Sep 22, 2025	40.88	40.98	40.17	40.32	40.32	-1.85%	39,299,720
Sep 19, 2025	40.54	41.29	40.53	41.08	41.08	1.36%	39,848,130