Shengfeng Development Lim... (SFWL)
1.00
-0.00 (-0.50%)
At close: Mar 25, 2025, 3:56 PM
0.99
-1.14%
Pre-market: Mar 26, 2025, 04:05 AM EDT
SFWL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 0.00 | 0.00% | 2,746 |
| Mar 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | -0.01 | -0.99% | 2,323 |
| Mar 21, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 0.00 | 0.00% | 14,539 |
| Mar 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.01 | 1.00% | 14,500 |
| Mar 19, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | -0.03 | -2.91% | 9,000 |
| Mar 18, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | -0.02 | -1.90% | 1,200 |
| Mar 17, 2025 | 0.95 | 1.09 | 0.95 | 1.05 | 0.04 | 3.96% | 30,400 |
| Mar 14, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 0.01 | 1.00% | 7,700 |
| Mar 13, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00 | 0.00% | 3,800 |
| Mar 12, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.02 | 2.04% | 7,200 |
| Mar 11, 2025 | 0.95 | 1.02 | 0.95 | 0.98 | -0.02 | -2.00% | 27,000 |
| Mar 10, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | -0.01 | -0.99% | 10,423 |
| Mar 7, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.01 | 1.00% | 2,700 |
| Mar 6, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | -0.01 | -0.99% | 2,823 |
| Mar 5, 2025 | 0.96 | 1.02 | 0.95 | 1.01 | 0.01 | 1.00% | 13,600 |
| Mar 4, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.00 | 0.00% | 8,638 |
| Mar 3, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 0.02 | 2.04% | 13,120 |
| Feb 28, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.01 | 1.03% | 25,500 |
| Feb 27, 2025 | 0.99 | 1.02 | 0.96 | 0.97 | 0.01 | 1.04% | 19,120 |
| Feb 26, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | -0.05 | -4.95% | 42,000 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 0.00 | 0.00% | 8,414 |
| Feb 24, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 0.01 | 1.00% | 9,623 |
| Feb 21, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | -0.02 | -1.96% | 21,940 |
| Feb 20, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00 | 0.00% | 2,726 |
| Feb 19, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 0.02 | 2.00% | 6,326 |
| Feb 18, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | -0.01 | -0.99% | 23,016 |
| Feb 14, 2025 | 1.01 | 1.07 | 1.00 | 1.01 | 0.00 | 0.00% | 19,067 |
| Feb 13, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | -0.01 | -0.98% | 7,830 |
| Feb 12, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 0.01 | 0.99% | 25,900 |
| Feb 11, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | -0.04 | -3.81% | 22,900 |
| Feb 10, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 0.03 | 2.94% | 79,338 |
| Feb 7, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 0.01 | 0.99% | 9,214 |
| Feb 6, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 0.00 | 0.00% | 31,911 |
| Feb 5, 2025 | 1.03 | 1.03 | 0.98 | 1.01 | 0.01 | 1.00% | 5,502 |
| Feb 4, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 0.01 | 1.01% | 6,606 |
| Feb 3, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.03 | 3.13% | 7,272 |
| Jan 31, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | -0.02 | -2.04% | 24,600 |
| Jan 30, 2025 | 1.00 | 1.02 | 0.96 | 0.98 | 0.00 | 0.00% | 37,000 |
| Jan 29, 2025 | 1.00 | 1.05 | 0.97 | 0.98 | -0.04 | -3.92% | 40,571 |
| Jan 28, 2025 | 1.05 | 1.08 | 1.00 | 1.02 | 0.02 | 2.00% | 17,448 |
| Jan 27, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | -0.01 | -0.99% | 22,300 |
| Jan 24, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 0.00 | 0.00% | 11,647 |
| Jan 23, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 0.00 | 0.00% | 14,401 |
| Jan 22, 2025 | 1.02 | 1.08 | 1.01 | 1.01 | -0.01 | -0.98% | 38,439 |
| Jan 21, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | -0.01 | -0.97% | 6,733 |
| Jan 17, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | -0.01 | -0.96% | 6,000 |
| Jan 16, 2025 | 1.02 | 1.10 | 1.01 | 1.04 | 0.01 | 0.97% | 17,500 |
| Jan 15, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 0.01 | 0.98% | 4,517 |
| Jan 14, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 0.01 | 0.99% | 21,934 |
| Jan 13, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | -0.03 | -2.88% | 23,432 |