Shengfeng Development Limited - SFWL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.86	0.89	0.89	0.89	0.86	1,641
February 19, 2026	0.86	0.86	0.86	0.86	0.86	52
February 18, 2026	0.86	0.86	0.86	0.86	0.86	55
February 17, 2026	0.87	0.86	0.86	0.87	0.86	4,200
February 13, 2026	0.87	0.89	0.89	0.89	0.87	1,212
February 12, 2026	0.87	0.87	0.87	0.87	0.87	25
February 11, 2026	0.95	0.87	0.87	0.95	0.87	1,226
February 10, 2026	0.89	0.89	0.89	0.89	0.89	819
February 09, 2026	0.87	0.87	0.87	0.87	0.87	633
February 06, 2026	0.9	0.9	0.9	0.93	0.85	13,819
February 05, 2026	0.93	0.91	0.91	0.93	0.91	2,719
February 04, 2026	0.95	0.95	0.95	0.95	0.9	1,557
February 03, 2026	0.9	0.96	0.96	0.96	0.9	1,640
February 02, 2026	0.93	0.95	0.95	0.95	0.9	7,810
January 30, 2026	0.92	0.94	0.94	0.97	0.9	1,931
January 29, 2026	0.94	0.95	0.95	0.98	0.91	3,800
January 28, 2026	0.98	0.98	0.98	0.99	0.94	25,900
January 27, 2026	1	0.96	0.96	1.06	0.96	9,800
January 26, 2026	0.96	1	1	1.02	0.95	142,500
January 23, 2026	0.91	0.91	0.91	0.95	0.91	4,500
January 22, 2026	0.91	0.91	0.91	0.91	0.9	1,000
January 21, 2026	0.87	0.95	0.95	0.95	0.87	22,541
January 20, 2026	0.9	0.9	0.9	0.94	0.9	22,241
January 16, 2026	0.91	0.91	0.91	0.94	0.91	1,105
January 15, 2026	0.92	0.96	0.96	0.97	0.91	2,391
January 14, 2026	0.97	0.97	0.97	0.97	0.95	12,600
January 13, 2026	0.93	0.98	0.98	0.98	0.91	3,348
January 12, 2026	0.97	0.98	0.98	1	0.97	10,425
January 09, 2026	0.99	0.98	0.98	1	0.97	66,400
January 08, 2026	0.98	0.98	0.98	1	0.98	3,942
January 07, 2026	0.97	0.99	0.99	1	0.97	9,300
January 06, 2026	1	0.97	0.97	1	0.97	15,014
January 05, 2026	0.95	0.96	0.96	0.97	0.95	5,400
January 02, 2026	0.99	0.97	0.97	0.99	0.95	3,756
December 31, 2025	0.94	0.95	0.95	0.97	0.94	3,501
December 30, 2025	0.95	0.93	0.93	0.95	0.93	25,336
December 29, 2025	0.95	0.94	0.94	0.97	0.94	16,921
December 26, 2025	1	0.95	0.95	1	0.93	6,400
December 24, 2025	1	1	1	1	0.93	7,400
December 23, 2025	0.98	1	1	1	0.96	1,502
December 22, 2025	1	1	1	1	0.96	39,107
December 19, 2025	1	1	1	1	0.99	4,039
December 18, 2025	0.98	1.01	1.01	1.01	0.98	60,750
December 17, 2025	1.01	0.99	0.99	1.06	0.93	119,000
December 16, 2025	0.8	1.08	1.08	1.18	0.8	1.4M
December 15, 2025	0.8	0.8	0.8	0.81	0.8	17,043
December 12, 2025	0.79	0.81	0.81	0.82	0.78	5,009
December 11, 2025	0.77	0.8	0.8	0.82	0.77	10,000
December 10, 2025	0.86	0.77	0.77	0.89	0.56	144,383
December 09, 2025	0.94	0.94	0.94	0.94	0.86	10,738
December 08, 2025	0.94	0.95	0.95	0.95	0.94	4,700
December 05, 2025	0.9	0.95	0.95	0.95	0.9	3,512
December 04, 2025	0.96	0.9	0.9	0.96	0.9	4,816
December 03, 2025	0.92	0.9	0.9	0.96	0.9	19,200
December 02, 2025	0.92	0.92	0.92	0.92	0.91	2,600
December 01, 2025	0.92	0.92	0.92	0.92	0.92	829
November 28, 2025	0.89	0.9	0.9	0.9	0.88	5,601
November 26, 2025	0.9	0.91	0.91	0.94	0.88	23,800
November 25, 2025	0.95	0.95	0.95	0.95	0.95	3,400
November 24, 2025	0.97	0.93	0.93	0.97	0.89	6,183

Shengfeng Development Limited (SFWL) NASDAQ