Shengfeng Development Limited Class A SFWL
NASDAQ · United States · Transportation
$8.81-0.02 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.90 | 0.00% | $8.90 | $8.90 | $8.90 | 0 |
| 2026-09-29 | $8.90 | 0.00% | $8.90 | $8.90 | $8.90 | 0 |
| 2026-09-28 | $8.90 | -5.02% | $9.50 | $9.94 | $8.60 | 4.80K |
| 2026-09-25 | $9.37 | +7.09% | $8.70 | $9.45 | $8.48 | 3.50K |
| 2026-09-24 | $8.75 | +3.18% | $8.88 | $8.88 | $8.75 | 2.10K |
| 2026-09-23 | $8.48 | -3.91% | $8.61 | $8.61 | $8.46 | 3.00K |
| 2026-09-22 | $8.82 | +4.07% | $8.82 | $8.82 | $8.82 | 700 |
| 2026-09-21 | $8.48 | +2.43% | $8.48 | $8.48 | $8.48 | 400 |
| 2026-09-18 | $8.28 | -7.96% | $8.28 | $8.28 | $8.28 | 1.20K |
| 2026-09-17 | $8.99 | -0.06% | $8.99 | $8.99 | $8.99 | 1.40K |
| 2026-09-16 | $9.00 | -2.17% | $9.00 | $9.18 | $9.00 | 3.20K |
| 2026-09-15 | $9.20 | +12.33% | $9.03 | $9.50 | $7.91 | 3.10K |
| 2026-09-14 | $8.19 | -2.22% | $8.36 | $9.96 | $8.19 | 5.90K |
| 2026-09-11 | $8.38 | -11.65% | $8.90 | $9.18 | $7.82 | 7.00K |
| 2026-09-10 | $9.48 | -13.11% | $10.78 | $10.85 | $9.46 | 13.80K |
| 2026-09-09 | $10.91 | +1,048.42% | $11.44 | $12.00 | $10.29 | 29.80K |
| 2026-09-04 | $0.95 | +6.62% | $0.89 | $0.96 | $0.88 | 42.70K |
| 2026-09-03 | $0.89 | +0.11% | $0.91 | $0.93 | $0.86 | 30.50K |
| 2026-09-02 | $0.89 | +7.23% | $0.89 | $0.98 | $0.73 | 96.50K |
| 2026-09-01 | $0.83 | -7.78% | $0.98 | $0.98 | $0.83 | 5.70K |
| 2026-08-31 | $0.90 | -1.21% | $0.98 | $0.98 | $0.85 | 12.30K |
| 2026-08-28 | $0.91 | +5.32% | $0.96 | $0.98 | $0.85 | 10.00K |
| 2026-08-27 | $0.87 | 0.00% | $0.87 | $0.87 | $0.87 | 0 |
| 2026-08-26 | $0.87 | -2.81% | $0.97 | $0.97 | $0.85 | 12.10K |
| 2026-08-25 | $0.89 | 0.00% | $0.89 | $0.89 | $0.85 | 8.90K |
| 2026-08-24 | $0.89 | +4.71% | $0.88 | $0.89 | $0.88 | 3.30K |
| 2026-08-21 | $0.85 | +4.94% | $0.85 | $0.85 | $0.85 | 800 |
| 2026-08-20 | $0.81 | -2.41% | $0.83 | $0.83 | $0.81 | 4.30K |
| 2026-08-19 | $0.83 | +1.22% | $0.86 | $0.86 | $0.83 | 2.80K |
| 2026-08-18 | $0.82 | -6.82% | $0.82 | $0.83 | $0.82 | 2.30K |
| 2026-08-17 | $0.88 | +5.90% | $0.87 | $0.88 | $0.83 | 8.20K |
| 2026-08-14 | $0.83 | -6.21% | $0.88 | $0.88 | $0.83 | 5.90K |
| 2026-08-13 | $0.89 | 0.00% | $0.83 | $0.89 | $0.83 | 4.50K |
| 2026-08-12 | $0.89 | -0.45% | $0.89 | $0.89 | $0.86 | 11.70K |
| 2026-08-11 | $0.89 | +7.36% | $0.82 | $0.89 | $0.82 | 1.80K |
| 2026-08-10 | $0.83 | -6.75% | $0.89 | $0.89 | $0.83 | 6.90K |
| 2026-08-07 | $0.89 | -2.31% | $0.95 | $0.95 | $0.83 | 4.60K |
| 2026-08-06 | $0.91 | +0.44% | $0.94 | $0.94 | $0.91 | 21.30K |
| 2026-08-05 | $0.91 | +0.67% | $0.95 | $0.98 | $0.90 | 56.00K |
| 2026-08-04 | $0.90 | -6.74% | $0.91 | $1.04 | $0.90 | 23.50K |
| 2026-08-03 | $0.96 | -4.46% | $0.96 | $0.96 | $0.90 | 5.60K |
| 2026-07-31 | $1.01 | -0.98% | $1.02 | $1.02 | $0.97 | 14.70K |
| 2026-07-30 | $1.02 | +27.34% | $0.82 | $1.05 | $0.81 | 142.30K |
| 2026-07-29 | $0.80 | +4.03% | $0.77 | $0.86 | $0.77 | 14.60K |
| 2026-07-28 | $0.77 | -8.44% | $0.79 | $0.85 | $0.74 | 9.50K |
| 2026-07-27 | $0.84 | +20.14% | $0.75 | $0.84 | $0.74 | 13.20K |
| 2026-07-24 | $0.70 | -10.26% | $0.78 | $0.78 | $0.70 | 235.70K |
| 2026-07-23 | $0.78 | 0.00% | $0.78 | $0.78 | $0.78 | 0 |
| 2026-07-22 | $0.78 | +3.45% | $0.83 | $0.83 | $0.78 | 600 |
| 2026-07-21 | $0.75 | -5.75% | $0.75 | $0.75 | $0.75 | 200 |
| 2026-07-20 | $0.80 | +0.25% | $0.80 | $0.83 | $0.75 | 5.60K |
| 2026-07-17 | $0.80 | +2.44% | $0.83 | $0.83 | $0.75 | 3.70K |
| 2026-07-16 | $0.78 | +13.72% | $0.73 | $0.78 | $0.70 | 16.90K |
| 2026-07-15 | $0.69 | -9.39% | $0.69 | $0.69 | $0.69 | 500 |
| 2026-07-14 | $0.76 | +0.67% | $0.71 | $0.76 | $0.67 | 6.50K |
| 2026-07-13 | $0.75 | +5.77% | $0.83 | $0.84 | $0.71 | 74.60K |
| 2026-07-10 | $0.71 | -7.07% | $0.74 | $0.75 | $0.68 | 6.10K |
| 2026-07-09 | $0.76 | -8.50% | $0.84 | $0.84 | $0.61 | 28.30K |
| 2026-07-08 | $0.83 | 0.00% | $0.85 | $0.88 | $0.83 | 1.10K |
| 2026-07-07 | $0.83 | -7.12% | $0.83 | $0.83 | $0.83 | 300 |
| 2026-07-06 | $0.90 | +0.78% | $0.85 | $0.90 | $0.82 | 2.30K |
| 2026-07-02 | $0.89 | -1.33% | $0.85 | $0.89 | $0.82 | 1.70K |
| 2026-07-01 | $0.90 | +6.98% | $0.90 | $0.90 | $0.85 | 1.60K |
| 2026-06-30 | $0.85 | -1.29% | $0.91 | $0.91 | $0.85 | 1.70K |
| 2026-06-29 | $0.86 | -4.89% | $0.92 | $0.92 | $0.85 | 13.20K |
| 2026-06-26 | $0.90 | +2.27% | $0.91 | $0.91 | $0.90 | 300 |
| 2026-06-25 | $0.88 | +1.15% | $0.87 | $0.90 | $0.87 | 2.00K |
| 2026-06-24 | $0.87 | -13.86% | $0.94 | $0.94 | $0.82 | 7.50K |
| 2026-06-23 | $1.01 | +10.99% | $0.84 | $1.05 | $0.83 | 202.70K |
| 2026-06-22 | $0.91 | +6.93% | $0.85 | $1.01 | $0.80 | 40.00K |
| 2026-06-18 | $0.85 | +3.78% | $0.82 | $0.85 | $0.82 | 1.10K |
| 2026-06-17 | $0.82 | -2.73% | $0.82 | $0.82 | $0.82 | 3.00K |
| 2026-06-16 | $0.84 | -3.33% | $0.85 | $0.85 | $0.83 | 12.80K |
| 2026-06-15 | $0.87 | -3.54% | $0.89 | $0.89 | $0.84 | 6.20K |
| 2026-06-12 | $0.90 | -0.77% | $0.91 | $0.91 | $0.86 | 8.80K |
| 2026-06-11 | $0.91 | -7.89% | $0.89 | $0.91 | $0.85 | 8.60K |
| 2026-06-10 | $0.99 | +5.21% | $0.82 | $1.00 | $0.82 | 348.40K |
| 2026-06-09 | $0.94 | -5.34% | $0.97 | $0.99 | $0.88 | 12.10K |
| 2026-06-08 | $0.99 | +15.47% | $0.88 | $1.01 | $0.85 | 39.30K |
| 2026-06-05 | $0.86 | -2.49% | $0.86 | $0.86 | $0.86 | 12.30K |
| 2026-06-04 | $0.88 | 0.00% | $0.86 | $0.89 | $0.86 | 900 |
| 2026-06-03 | $0.88 | 0.00% | $0.88 | $0.88 | $0.88 | 0 |
| 2026-06-02 | $0.88 | -6.77% | $0.89 | $0.91 | $0.88 | 4.50K |
| 2026-06-01 | $0.95 | +1.72% | $0.89 | $0.95 | $0.88 | 3.70K |
| 2026-05-29 | $0.93 | +4.26% | $0.90 | $0.94 | $0.88 | 5.30K |
| 2026-05-28 | $0.89 | +1.13% | $0.88 | $0.92 | $0.88 | 3.80K |
| 2026-05-27 | $0.88 | -0.56% | $0.86 | $0.92 | $0.86 | 3.00K |
| 2026-05-26 | $0.89 | -6.24% | $0.93 | $0.93 | $0.88 | 2.20K |
| 2026-05-22 | $0.95 | +2.83% | $0.88 | $1.00 | $0.88 | 1.30K |
| 2026-05-21 | $0.92 | -3.66% | $0.92 | $0.92 | $0.92 | 300 |