Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
1.100
+0.070 (6.80%)
Aug 15, 2025, 9:31 AM - Market open
Shengfeng Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 1,883 |
| Aug 13, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 14,969 |
| Aug 12, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 14,911 |
| Aug 11, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 39,721 |
| Aug 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.75% | 743 |
| Aug 7, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -4.67% | 2,471 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 0.72% | 10,979 |
| Aug 5, 2025 | 1.01 | 1.17 | 1.01 | 1.11 | 1.11 | 9.83% | 133,697 |
| Aug 4, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.13% | 33,948 |
| Aug 1, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -0.11% | 1,926 |
| Jul 31, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.35% | 8,546 |
| Jul 30, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -2.53% | 3,160 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 193 |
| Jul 28, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -2.50% | 24,379 |
| Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 780 |
| Jul 24, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 2.47% | 37,837 |
| Jul 23, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -1.92% | 28,897 |
| Jul 22, 2025 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | 4.17% | 23,545 |
| Jul 21, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 3.20% | 24,326 |
| Jul 18, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.19% | 4,532 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.38% | 19,979 |
| Jul 16, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.53% | 8,269 |
| Jul 15, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -3.61% | 3,012 |
| Jul 14, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | -2.32% | 4,315 |
| Jul 11, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | 2.57% | 34,388 |
| Jul 10, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | -1.43% | 22,660 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 1.84% | 7,218 |
| Jul 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.19% | 412 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -5.05% | 2,158 |
| Jul 3, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | 6.09% | 8,874 |
| Jul 2, 2025 | 0.99 | 1.02 | 0.95 | 0.95 | 0.95 | -5.74% | 9,817 |
| Jul 1, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 6,184 |
| Jun 30, 2025 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | 5.19% | 30,834 |
| Jun 27, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | -0.02% | 3,382 |
| Jun 26, 2025 | 0.93 | 1.02 | 0.93 | 0.97 | 0.97 | 2.31% | 36,003 |
| Jun 25, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -0.01% | 2,368 |
| Jun 24, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -1.23% | 2,993 |
| Jun 23, 2025 | 0.93 | 0.96 | 0.91 | 0.96 | 0.96 | -0.84% | 3,710 |
| Jun 20, 2025 | 0.97 | 0.97 | 0.91 | 0.97 | 0.97 | -0.37% | 21,035 |
| Jun 18, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.03% | 1,151 |
| Jun 17, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -1.83% | 4,655 |
| Jun 16, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 4,362 |
| Jun 13, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 6,231 |
| Jun 12, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -2.90% | 8,340 |
| Jun 11, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 2.51% | 2,659 |
| Jun 10, 2025 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | 0.84% | 33,921 |
| Jun 9, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 3,229 |
| Jun 6, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 11,386 |
| Jun 5, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -3.84% | 12,419 |
| Jun 4, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | -0.50% | 15,165 |