Skip to main content
Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
0.900
-0.026 (-2.78%)
At close: Feb 27, 2026, 4:00 PM EST
0.880
-0.020 (-2.21%)
After-hours: Feb 27, 2026, 4:40 PM EST

Shengfeng Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.950.950.900.900.90-2.78%608
Feb 26, 20260.860.960.860.930.932.86%1,892
Feb 25, 20260.860.900.860.900.904.64%619
Feb 24, 20260.910.910.860.860.86-5,176
Feb 23, 20260.860.860.860.860.86-2.98%1,171
Feb 20, 20260.860.890.860.890.893.08%1,641
Feb 17, 20260.870.870.860.860.86-3.27%4,162
Feb 13, 20260.870.890.870.890.892.18%1,211
Feb 11, 20260.950.950.870.870.87-2.46%1,226
Feb 10, 20260.890.890.890.890.892.53%819
Feb 9, 20260.870.870.870.870.87-3.75%633
Feb 6, 20260.900.930.850.900.90-0.67%13,818
Feb 5, 20260.930.930.910.910.91-4.21%1,719
Feb 4, 20260.950.950.900.950.95-1.04%1,525
Feb 3, 20260.900.960.900.960.961.59%1,640
Feb 2, 20260.930.950.900.950.950.48%7,810
Jan 30, 20260.920.970.900.940.94-0.90%1,931
Jan 29, 20260.940.980.910.950.95-3.16%3,791
Jan 28, 20260.980.990.940.980.982.08%25,877
Jan 27, 20261.001.060.960.960.96-4.00%9,782
Jan 26, 20260.961.020.951.001.009.89%142,489
Jan 23, 20260.910.950.910.910.91-4,326
Jan 22, 20260.910.910.900.910.91-4.15%957
Jan 21, 20260.870.950.870.950.955.49%22,541
Jan 20, 20260.900.940.900.900.90-1.10%22,241
Jan 16, 20260.910.940.910.910.91-5.69%1,105
Jan 15, 20260.930.970.910.960.96-0.01%4,081
Jan 14, 20260.970.970.950.970.97-1.48%12,566
Jan 13, 20260.930.980.910.980.98-0.05%3,348
Jan 12, 20260.971.000.970.980.98-10,425
Jan 9, 20260.991.000.970.980.98-66,382
Jan 8, 20260.981.000.980.980.98-1.01%3,942
Jan 7, 20260.971.000.970.990.992.06%9,258
Jan 6, 20261.001.000.970.970.971.57%14,517
Jan 5, 20260.950.970.950.960.96-1.04%5,396
Jan 2, 20260.990.990.950.970.971.58%3,155
Dec 31, 20250.940.970.940.950.952.15%3,501
Dec 30, 20250.950.950.930.930.93-1.58%12,276
Dec 29, 20250.950.970.940.940.94-0.57%16,918
Dec 26, 20251.001.000.930.950.95-4.65%6,352
Dec 24, 20251.001.000.931.001.00-0.11%7,364
Dec 23, 20250.981.000.961.001.000.17%1,501
Dec 22, 20251.001.000.961.001.00-0.40%39,086
Dec 19, 20251.001.000.991.001.00-0.99%4,026
Dec 18, 20250.981.010.981.011.011.81%60,661
Dec 17, 20251.011.060.930.990.99-8.15%118,181
Dec 16, 20250.801.180.801.081.0835.00%1,370,805
Dec 15, 20250.800.810.800.800.80-1.48%16,085
Dec 12, 20250.790.820.780.810.811.50%5,009
Dec 11, 20250.770.820.770.800.803.90%9,967
Dec 10, 20250.860.890.560.770.77-18.09%144,386
Dec 9, 20250.940.940.860.940.94-1.05%10,738
Dec 8, 20250.940.950.940.950.95-4,682
Dec 5, 20250.900.950.900.950.955.56%3,512
Dec 4, 20250.960.960.900.900.90-4,816
Dec 3, 20250.920.960.900.900.90-2.17%19,191
Dec 2, 20250.920.920.910.920.92-0.03%2,561
Dec 1, 20250.920.920.920.920.922.73%829
Nov 28, 20250.890.900.880.900.90-1.99%5,601
Nov 26, 20250.900.940.880.910.91-3.79%23,780
Nov 25, 20250.950.950.950.950.952.70%3,396
Nov 24, 20250.970.970.890.930.93-4.64%6,183
Nov 21, 20250.920.970.920.970.971.44%1,401
Nov 20, 20250.960.960.960.960.960.64%914
Nov 19, 20250.930.950.930.950.952.82%1,666
Nov 18, 20250.940.940.910.920.92-3.39%2,178
Nov 17, 20250.980.980.950.960.96-1.40%22,742
Nov 14, 20250.981.000.970.970.97-3.10%3,524
Nov 12, 20251.001.010.991.001.001.11%20,678
Nov 11, 20251.021.020.980.990.99-1.00%4,883
Nov 10, 20250.911.030.911.001.009.65%52,875
Nov 7, 20250.910.960.910.910.910.11%3,328
Nov 6, 20250.920.920.910.910.91-0.98%2,535
Nov 5, 20250.920.920.920.920.92-871
Nov 4, 20250.920.960.920.920.92-3.16%975
Nov 3, 20250.950.970.950.950.95-6,133
Oct 31, 20250.970.980.930.950.952.15%14,059
Oct 30, 20250.930.930.930.930.93-6.05%490
Oct 29, 20250.911.000.910.990.992.58%5,389
Oct 28, 20250.931.000.910.970.962.66%12,271
Oct 27, 20250.930.970.930.940.94-0.95%9,029
Oct 24, 20250.840.970.840.950.952.04%8,565
Oct 23, 20250.960.960.910.930.931.85%5,873
Oct 22, 20250.990.990.910.910.91-6.83%8,318
Oct 21, 20251.001.000.980.980.98-2,595
Oct 20, 20250.981.000.980.980.983.59%9,667
Oct 17, 20250.950.950.950.950.951.72%357
Oct 16, 20250.960.980.930.930.93-3.75%9,430
Oct 15, 20250.951.000.950.970.973.05%8,387
Oct 14, 20250.940.940.910.940.94-0.31%4,108
Oct 13, 20250.960.960.920.940.94-1.63%6,171
Oct 10, 20250.951.000.910.960.96-2.44%18,165
Oct 9, 20250.981.000.950.980.98-1.96%6,708
Oct 8, 20251.011.010.951.001.000.97%4,424
Oct 7, 20250.971.000.960.990.99-0.88%34,031
Oct 6, 20251.001.051.001.001.00-0.12%52,593
Oct 3, 20251.001.020.991.001.00-21,195
Oct 2, 20251.031.040.981.001.000.01%24,581
Oct 1, 20251.141.160.991.001.00-15.97%126,404
Sep 30, 20251.141.191.141.191.192.67%2,588