Shengfeng Development Limited (SFWL)

NASDAQ: SFWL · Real-Time Price · USD

0.900

+0.020 (2.27%)

At close: Jun 26, 2026, 4:00 PM EDT

0.921

+0.021 (2.36%)

After-hours: Jun 26, 2026, 7:28 PM EDT

Shengfeng Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.91	0.91	0.90	0.90	0.90	2.27%	326
Jun 25, 2026	0.87	0.90	0.87	0.88	0.88	1.14%	2,022
Jun 24, 2026	0.94	0.94	0.83	0.87	0.87	-13.85%	7,529
Jun 23, 2026	0.84	1.05	0.83	1.01	1.01	10.99%	197,889
Jun 22, 2026	0.85	1.01	0.80	0.91	0.91	6.96%	39,959
Jun 18, 2026	0.82	0.85	0.82	0.85	0.85	3.74%	1,112
Jun 17, 2026	0.82	0.82	0.82	0.82	0.82	-2.72%	3,040
Jun 16, 2026	0.85	0.85	0.83	0.84	0.84	-3.36%	12,775
Jun 15, 2026	0.89	0.89	0.84	0.87	0.87	-3.46%	6,238
Jun 12, 2026	0.91	0.91	0.86	0.90	0.90	-0.76%	8,805
Jun 11, 2026	0.90	0.91	0.85	0.91	0.91	-7.93%	8,274
Jun 10, 2026	0.82	1.00	0.82	0.99	0.99	5.19%	347,958
Jun 9, 2026	0.97	0.99	0.88	0.94	0.94	-5.33%	10,184
Jun 8, 2026	0.89	1.01	0.85	0.99	0.99	15.45%	24,244
Jun 5, 2026	0.86	0.86	0.86	0.86	0.86	-2.45%	9,932
Jun 4, 2026	0.86	0.89	0.86	0.88	0.88	0.02%	935
Jun 2, 2026	0.89	0.91	0.88	0.88	0.88	-6.82%	4,480
Jun 1, 2026	0.89	0.95	0.88	0.95	0.95	1.72%	3,667
May 29, 2026	0.90	0.94	0.88	0.93	0.93	4.31%	5,280
May 28, 2026	0.88	0.92	0.88	0.89	0.89	1.13%	3,765
May 27, 2026	0.86	0.92	0.86	0.88	0.88	-0.56%	2,981
May 26, 2026	0.93	0.93	0.88	0.89	0.89	-6.30%	2,151
May 22, 2026	0.88	1.00	0.88	0.95	0.95	2.85%	1,330
May 21, 2026	0.92	0.92	0.92	0.92	0.92	-3.66%	334
May 20, 2026	0.88	0.96	0.88	0.96	0.96	-2.07%	1,716
May 19, 2026	0.89	1.01	0.89	0.98	0.98	-2.48%	1,501
May 18, 2026	0.90	1.04	0.87	1.00	1.00	8.70%	140,917
May 15, 2026	0.90	0.92	0.90	0.92	0.92	5.75%	753
May 14, 2026	0.94	0.94	0.87	0.87	0.87	-1.14%	4,060
May 13, 2026	0.88	0.90	0.88	0.88	0.88	2.33%	9,640
May 12, 2026	0.86	0.86	0.86	0.86	0.86	2.20%	1,391
May 11, 2026	0.88	0.92	0.84	0.84	0.84	-4.36%	17,691
May 8, 2026	0.88	0.88	0.88	0.88	0.88	-0.18%	2,249
May 7, 2026	0.88	0.92	0.88	0.88	0.88	0.16%	7,925
May 6, 2026	0.89	0.90	0.88	0.88	0.88	-0.80%	12,030
May 4, 2026	0.86	0.89	0.86	0.89	0.89	-3.72%	5,386
May 1, 2026	0.90	0.92	0.90	0.92	0.92	2.39%	3,764
Apr 30, 2026	0.85	0.90	0.84	0.90	0.90	0.11%	3,138
Apr 29, 2026	0.88	0.90	0.88	0.90	0.90	2.16%	13,724
Apr 28, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	3,311
Apr 27, 2026	0.89	0.89	0.89	0.89	0.89	-0.01%	635
Apr 24, 2026	0.90	0.91	0.89	0.89	0.89	0.01%	4,651
Apr 23, 2026	0.91	0.95	0.89	0.89	0.89	-1.11%	4,248
Apr 22, 2026	0.90	0.93	0.90	0.90	0.90	-2.54%	6,774
Apr 21, 2026	0.96	0.96	0.90	0.92	0.92	2.61%	9,020
Apr 20, 2026	0.91	0.92	0.90	0.90	0.90	-	195,646
Apr 17, 2026	0.95	0.95	0.90	0.90	0.90	-6.26%	1,243
Apr 16, 2026	0.97	0.99	0.90	0.96	0.96	-2.04%	5,782
Apr 14, 2026	0.98	1.01	0.98	0.98	0.98	-	1,983
Apr 13, 2026	0.99	0.99	0.98	0.98	0.98	-1.00%	1,316
Apr 10, 2026	0.98	1.06	0.98	0.99	0.99	-2.94%	1,423
Apr 9, 2026	1.02	1.02	1.02	1.02	1.02	2.00%	936
Apr 8, 2026	1.00	1.00	0.98	1.00	1.00	2.03%	7,615
Apr 7, 2026	1.04	1.04	0.98	0.98	0.98	-2.96%	4,096
Apr 6, 2026	0.90	1.10	0.90	1.01	1.01	17.44%	55,533
Apr 2, 2026	0.86	0.86	0.86	0.86	0.86	-2.27%	505
Apr 1, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	987
Mar 30, 2026	0.90	0.90	0.88	0.89	0.89	-1.33%	10,912
Mar 27, 2026	0.89	0.90	0.89	0.90	0.90	1.34%	860
Mar 26, 2026	0.89	0.89	0.89	0.89	0.89	1.15%	3,267
Mar 25, 2026	0.90	0.90	0.88	0.88	0.88	-0.55%	972
Mar 24, 2026	0.92	0.93	0.88	0.88	0.88	0.57%	7,125
Mar 23, 2026	0.89	0.89	0.88	0.88	0.88	1.84%	4,463
Mar 20, 2026	0.86	0.86	0.86	0.86	0.86	-4.54%	403
Mar 19, 2026	0.87	0.91	0.87	0.91	0.91	-3.71%	1,174
Mar 18, 2026	0.95	0.95	0.91	0.94	0.94	9.30%	6,886
Mar 17, 2026	0.86	0.86	0.85	0.86	0.86	-6.01%	8,263
Mar 16, 2026	0.92	0.92	0.92	0.92	0.92	1.55%	5,366
Mar 13, 2026	0.90	0.90	0.90	0.90	0.90	1.24%	464
Mar 12, 2026	0.86	0.89	0.86	0.89	0.89	-3.99%	1,069
Mar 11, 2026	0.96	0.96	0.87	0.93	0.93	-3.44%	6,734
Mar 10, 2026	0.96	0.96	0.96	0.96	0.96	0.01%	515
Mar 9, 2026	0.96	0.96	0.96	0.96	0.96	-0.01%	937
Mar 6, 2026	0.96	0.96	0.96	0.96	0.96	0.01%	2,090
Mar 5, 2026	0.98	0.98	0.96	0.96	0.96	-0.39%	936
Mar 4, 2026	0.96	0.96	0.96	0.96	0.96	-5.04%	391
Mar 3, 2026	1.10	1.10	1.01	1.02	1.02	2.53%	4,301
Mar 2, 2026	0.90	1.02	0.90	0.99	0.99	10.00%	74,925
Feb 27, 2026	0.95	0.95	0.90	0.90	0.90	-2.78%	1,611
Feb 26, 2026	0.86	0.96	0.86	0.93	0.93	2.86%	1,943
Feb 25, 2026	0.86	0.90	0.86	0.90	0.90	4.64%	620
Feb 24, 2026	0.91	0.91	0.86	0.86	0.86	-	5,176
Feb 23, 2026	0.86	0.86	0.86	0.86	0.86	-2.98%	1,691
Feb 20, 2026	0.86	0.89	0.86	0.89	0.89	3.08%	1,641
Feb 17, 2026	0.87	0.87	0.86	0.86	0.86	-3.27%	4,162
Feb 13, 2026	0.87	0.89	0.87	0.89	0.89	2.18%	1,212
Feb 11, 2026	0.95	0.95	0.87	0.87	0.87	-2.46%	1,226
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	2.53%	819
Feb 9, 2026	0.87	0.87	0.87	0.87	0.87	-3.75%	633
Feb 6, 2026	0.90	0.93	0.85	0.90	0.90	-0.67%	13,819
Feb 5, 2026	0.93	0.93	0.91	0.91	0.91	-4.21%	2,719
Feb 4, 2026	0.95	0.95	0.90	0.95	0.95	-1.04%	1,557
Feb 3, 2026	0.90	0.96	0.90	0.96	0.96	1.59%	1,640
Feb 2, 2026	0.93	0.95	0.90	0.95	0.95	0.48%	7,810
Jan 30, 2026	0.92	0.97	0.90	0.94	0.94	-0.90%	1,931
Jan 29, 2026	0.94	0.98	0.91	0.95	0.95	-3.16%	3,791
Jan 28, 2026	0.98	0.99	0.94	0.98	0.98	2.08%	25,877
Jan 27, 2026	1.00	1.06	0.96	0.96	0.96	-4.00%	9,782
Jan 26, 2026	0.96	1.02	0.95	1.00	1.00	9.89%	142,494
Jan 23, 2026	0.91	0.95	0.91	0.91	0.91	-	4,476