Skip to main content
Shengfeng Development Limited (SFWL)
NASDAQ: SFWL · Real-Time Price · USD
0.950
+0.050 (5.56%)
At close: Dec 5, 2025, 4:00 PM EST
0.940
-0.010 (-1.05%)
After-hours: Dec 5, 2025, 7:13 PM EST

Shengfeng Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.950.900.950.955.56%2,895
Dec 4, 20250.960.960.900.900.90-4,816
Dec 3, 20250.920.960.900.900.90-2.17%17,513
Dec 2, 20250.920.920.910.920.92-0.03%2,561
Dec 1, 20250.920.920.920.920.922.73%767
Nov 28, 20250.890.900.880.900.90-1.99%5,601
Nov 26, 20250.900.940.880.910.91-3.79%23,701
Nov 25, 20250.950.950.950.950.952.70%3,396
Nov 24, 20250.970.970.890.930.93-4.64%6,082
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
Sep 29, 20251.141.201.141.161.16-0.94%15,093
Sep 26, 20251.131.181.131.171.171.74%19,974
Sep 25, 20251.151.151.101.151.15-0.86%6,841
Sep 24, 20251.141.171.121.161.161.75%2,849
Sep 23, 20251.141.141.141.141.14-0.44%1,944
Sep 22, 20251.131.171.131.151.15-1.29%10,749
Sep 19, 20251.121.201.121.161.16-0.43%9,535
Sep 18, 20251.121.201.121.171.170.43%6,908
Sep 17, 20251.101.241.101.161.160.87%8,495
Sep 16, 20251.151.251.151.151.15-2.54%8,881
Sep 15, 20251.151.281.151.181.182.61%16,438
Sep 12, 20251.191.271.131.151.15-1.71%52,381
Sep 11, 20251.101.171.101.171.173.54%1,866
Sep 10, 20251.141.181.131.131.13-0.88%18,388
Sep 9, 20251.061.151.051.141.149.62%19,211
Sep 8, 20251.051.071.041.041.04-0.95%6,426
Sep 5, 20251.041.061.041.051.050.96%7,665
Sep 4, 20251.071.081.041.041.04-1.89%7,999
Sep 3, 20251.141.141.061.061.06-2.75%2,324
Sep 2, 20251.081.111.001.091.09-3.54%19,489
Aug 29, 20251.051.201.051.131.136.60%26,011
Aug 28, 20251.221.221.061.061.06-15.20%49,180
Aug 27, 20251.001.291.001.251.2523.76%218,659
Aug 26, 20251.011.021.011.011.01-0.20%6,468
Aug 25, 20251.021.061.011.011.01-1.75%3,069
Aug 22, 20251.031.061.021.031.03-0.96%19,191
Aug 21, 20251.011.041.001.041.042.97%1,280
Aug 20, 20251.021.071.001.011.011.00%2,740
Aug 19, 20251.031.041.001.001.00-0.99%4,996
Aug 18, 20251.021.051.001.011.01-0.98%1,879
Aug 15, 20251.101.101.021.021.02-0.97%17,413
Aug 14, 20251.001.041.001.031.033.00%1,883
Aug 13, 20251.001.041.001.001.00-0.99%14,969
Aug 12, 20251.031.041.001.011.011.00%14,911
Aug 11, 20251.051.071.001.001.00-6.54%39,721
Aug 8, 20251.071.071.071.071.070.75%743
Aug 7, 20251.101.111.051.061.06-4.67%2,471
Aug 6, 20251.131.131.081.111.110.72%10,979
Aug 5, 20251.011.171.011.111.119.83%133,697
Aug 4, 20250.991.010.991.011.012.13%33,948
Aug 1, 20251.011.010.960.990.99-0.11%1,926
Jul 31, 20250.951.000.950.990.993.35%8,546
Jul 30, 20250.950.980.950.960.96-2.53%3,160
Jul 28, 20250.950.980.950.980.98-2.50%24,379
Jul 24, 20250.981.020.981.011.012.47%37,837
Jul 23, 20250.981.000.950.980.98-1.92%28,897
Jul 22, 20251.001.010.951.001.004.17%23,545
Jul 21, 20250.960.960.940.960.963.19%24,326
Jul 18, 20250.930.940.930.930.93-0.18%4,532
Jul 17, 20250.950.950.900.930.93-1.38%19,979
Jul 16, 20250.950.970.950.950.95-0.53%8,269
Jul 15, 20250.960.980.950.950.95-3.61%3,012
Jul 14, 20250.970.990.960.990.99-2.32%4,315