S.F. Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.60	37.57	36.60	36.76	-	-0.70%	24,187,730
Apr 28, 2026	36.89	37.15	36.73	37.02	37.02	0.38%	19,360,270
Apr 27, 2026	36.55	37.28	36.41	36.88	36.88	1.04%	21,399,730
Apr 24, 2026	36.60	36.68	36.36	36.50	36.50	-0.54%	12,489,590
Apr 23, 2026	36.88	37.08	36.66	36.70	36.70	-0.27%	15,555,150
Apr 22, 2026	36.86	37.12	36.68	36.80	36.80	-0.19%	15,127,740
Apr 21, 2026	36.64	37.14	36.60	36.87	36.87	0.57%	15,054,050
Apr 20, 2026	36.55	36.80	36.50	36.66	36.66	-0.11%	16,344,250
Apr 17, 2026	37.36	37.36	36.65	36.70	36.70	-2.29%	28,987,790
Apr 16, 2026	37.80	37.94	37.40	37.56	37.56	-0.27%	15,821,040
Apr 15, 2026	37.50	38.23	37.50	37.66	37.66	1.29%	27,306,200
Apr 14, 2026	37.12	37.27	36.81	37.18	37.18	0.57%	17,356,920
Apr 13, 2026	37.19	37.23	36.66	36.97	36.97	-1.02%	19,549,650
Apr 10, 2026	37.63	37.67	37.32	37.35	37.35	-0.48%	15,815,412
Apr 9, 2026	37.80	37.94	37.47	37.53	37.53	-1.11%	14,008,230
Apr 8, 2026	38.16	38.25	37.73	37.95	37.95	0.42%	27,036,911
Apr 7, 2026	37.55	37.84	37.34	37.79	37.79	0.48%	19,643,700
Apr 3, 2026	38.04	38.26	37.55	37.61	37.61	-1.39%	15,255,832
Apr 2, 2026	38.11	38.35	37.75	38.14	38.14	0.13%	25,925,120
Apr 1, 2026	38.42	38.66	37.92	38.09	38.09	0.13%	25,909,214
Mar 31, 2026	37.53	38.46	37.53	38.04	38.04	3.48%	54,754,770
Mar 30, 2026	36.72	37.07	36.65	36.76	36.76	-0.84%	12,632,660
Mar 27, 2026	36.40	37.13	36.31	37.07	37.07	1.06%	17,250,020
Mar 26, 2026	36.40	37.07	36.27	36.68	36.68	0.69%	22,455,896
Mar 25, 2026	35.83	36.49	35.74	36.43	36.43	2.02%	18,240,990
Mar 24, 2026	35.61	35.75	35.35	35.71	35.71	1.22%	15,303,570
Mar 23, 2026	36.50	36.50	35.11	35.28	35.28	-4.10%	38,813,368
Mar 20, 2026	36.76	37.30	36.76	36.79	36.79	0.60%	23,979,425
Mar 19, 2026	36.85	37.04	36.50	36.57	36.57	-1.48%	15,914,510
Mar 18, 2026	37.49	37.58	36.90	37.12	37.12	-0.99%	19,024,860
Mar 17, 2026	37.71	38.07	37.40	37.49	37.49	-0.56%	17,718,140
Mar 16, 2026	38.00	38.10	37.62	37.70	37.70	-0.95%	19,089,540
Mar 13, 2026	37.21	38.18	37.16	38.06	38.06	1.93%	42,150,050
Mar 12, 2026	37.21	37.43	37.04	37.34	37.34	0.05%	16,283,860
Mar 11, 2026	37.31	37.48	37.20	37.32	37.32	-	16,154,600
Mar 10, 2026	37.06	37.38	37.01	37.32	37.32	1.11%	17,173,460
Mar 9, 2026	36.58	37.10	36.30	36.91	36.91	-0.91%	24,057,420
Mar 6, 2026	36.63	37.35	36.47	37.25	37.25	1.44%	23,422,920
Mar 5, 2026	36.60	36.79	36.39	36.72	36.72	1.18%	20,995,137
Mar 4, 2026	36.83	36.84	36.03	36.29	36.29	-2.00%	37,278,955
Mar 3, 2026	37.09	37.47	37.00	37.03	37.03	-	29,128,440
Mar 2, 2026	37.30	37.30	36.86	37.03	37.03	-2.22%	45,411,170
Feb 27, 2026	37.50	38.14	37.45	37.87	37.87	0.99%	34,355,770
Feb 26, 2026	37.65	37.83	37.31	37.50	37.50	-0.27%	35,190,080
Feb 25, 2026	37.67	37.92	37.56	37.60	37.60	-0.13%	32,246,444
Feb 24, 2026	37.96	38.04	37.61	37.65	37.65	-0.50%	25,384,266
Feb 13, 2026	38.13	38.13	37.79	37.84	37.84	-0.89%	19,094,678
Feb 12, 2026	38.55	38.57	38.10	38.18	38.18	-0.99%	21,926,060
Feb 11, 2026	38.81	38.85	38.44	38.56	38.56	-0.67%	20,255,380
Feb 10, 2026	38.98	39.05	38.75	38.82	38.82	-0.38%	16,899,410
Feb 9, 2026	39.03	39.10	38.79	38.97	38.97	0.28%	22,846,620
Feb 6, 2026	39.01	39.42	38.77	38.86	38.86	-0.92%	28,976,330
Feb 5, 2026	38.45	39.56	38.35	39.22	39.22	1.95%	54,393,550
Feb 4, 2026	37.60	38.58	37.50	38.47	38.47	2.12%	37,031,280
Feb 3, 2026	37.42	37.70	37.27	37.67	37.67	0.83%	21,598,100
Feb 2, 2026	37.50	37.72	37.25	37.36	37.36	-0.37%	23,440,830
Jan 30, 2026	38.16	38.26	37.39	37.50	37.50	-1.63%	29,405,450
Jan 29, 2026	37.65	38.26	37.31	38.12	38.12	1.17%	36,729,370
Jan 28, 2026	37.87	37.99	37.56	37.68	37.68	-0.48%	38,981,810
Jan 27, 2026	38.84	38.86	37.85	37.86	37.86	-2.30%	39,895,150
Jan 26, 2026	39.15	39.16	38.56	38.75	38.75	-1.02%	35,880,303
Jan 23, 2026	39.72	39.80	39.02	39.15	39.15	-1.31%	40,629,477
Jan 22, 2026	39.52	40.08	39.51	39.67	39.67	0.43%	30,415,375
Jan 21, 2026	39.85	40.00	39.41	39.50	39.50	-0.75%	31,392,870
Jan 20, 2026	38.88	40.08	38.71	39.80	39.80	2.37%	61,508,300
Jan 19, 2026	38.81	38.96	38.38	38.88	38.88	0.18%	30,762,080
Jan 16, 2026	39.22	39.40	38.60	38.81	38.81	-0.97%	30,988,610
Jan 15, 2026	38.90	39.93	38.88	39.19	39.19	1.66%	47,406,310
Jan 14, 2026	38.82	39.20	38.42	38.55	38.55	-0.98%	31,141,340
Jan 13, 2026	39.05	39.37	38.75	38.93	38.93	-0.21%	29,626,890
Jan 12, 2026	39.01	39.17	38.81	39.01	39.01	0.10%	27,938,010
Jan 9, 2026	38.79	39.03	38.77	38.97	38.97	0.18%	22,611,250
Jan 8, 2026	38.80	38.90	38.65	38.90	38.90	-	19,391,100
Jan 7, 2026	39.15	39.15	38.74	38.90	38.90	-0.49%	25,182,370
Jan 6, 2026	38.33	39.14	38.32	39.09	39.09	2.20%	33,016,423
Jan 5, 2026	38.32	38.35	38.08	38.25	38.25	-0.18%	22,581,155
Dec 31, 2025	38.40	38.49	38.18	38.32	38.32	-0.16%	11,857,200
Dec 30, 2025	38.63	38.66	38.29	38.38	38.38	-0.65%	14,313,890
Dec 29, 2025	38.42	38.73	38.32	38.63	38.63	0.36%	22,505,840
Dec 26, 2025	38.28	38.62	38.23	38.49	38.49	0.55%	18,400,220
Dec 25, 2025	38.26	38.49	38.21	38.28	38.28	0.24%	13,579,190
Dec 24, 2025	38.23	38.36	38.08	38.19	38.19	-0.21%	11,805,690
Dec 23, 2025	38.32	38.49	38.20	38.27	38.27	-0.10%	16,697,870
Dec 22, 2025	37.97	38.35	37.92	38.31	38.31	1.22%	22,434,380
Dec 19, 2025	38.20	38.37	37.85	37.85	37.85	-0.89%	28,798,530
Dec 18, 2025	37.81	38.29	37.76	38.19	38.19	0.69%	22,410,520
Dec 17, 2025	37.51	38.08	37.46	37.93	37.93	0.80%	27,945,640
Dec 16, 2025	37.41	37.69	37.20	37.63	37.63	0.59%	18,469,300
Dec 15, 2025	37.20	37.79	37.18	37.41	37.41	-0.05%	18,823,420
Dec 12, 2025	37.18	37.48	37.08	37.43	37.43	0.94%	24,163,970
Dec 11, 2025	37.70	37.80	37.04	37.08	37.08	-1.93%	27,537,227
Dec 10, 2025	37.41	37.84	37.03	37.81	37.81	0.80%	22,401,800
Dec 9, 2025	38.08	38.10	37.50	37.51	37.51	-1.50%	26,899,617
Dec 8, 2025	38.30	38.34	38.02	38.08	38.08	-0.37%	19,098,200
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