NasdaqCM - Delayed Quote
USD
Shengfeng Development Limited (SFWL)
4.0100
-0.8899
(-18.16%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.2500
4.4800
3.1600
4.0100
4.0100
19,500
Oct 29, 2026
5.6500
5.6500
4.2100
4.9000
4.9000
16,900
Oct 28, 2026
5.9000
5.9000
5.9000
5.9000
5.9000
300
Oct 27, 2026
6.2000
6.2000
6.2000
6.2000
6.2000
-
Oct 26, 2026
6.2000
6.2000
6.2000
6.2000
6.2000
-
Oct 23, 2026
6.7500
6.7500
6.0000
6.2000
6.2000
6,900
Oct 22, 2026
6.5000
6.7900
6.2800
6.7900
6.7900
1,100
Oct 21, 2026
7.2500
7.2500
7.2500
7.2500
7.2500
-
Oct 20, 2026
7.2500
7.2500
7.2500
7.2500
7.2500
200
Oct 19, 2026
7.3920
7.3920
7.3920
7.3920
7.3920
600
Oct 16, 2026
8.1500
8.1500
8.1500
8.1500
8.1500
-
Oct 15, 2026
8.1500
8.1500
8.1500
8.1500
8.1500
500
Oct 14, 2026
8.5000
8.5000
8.5000
8.5000
8.5000
900
Oct 13, 2026
8.5000
8.5000
8.2500
8.3100
8.3100
2,800
Oct 12, 2026
8.8800
8.8800
8.4500
8.4500
8.4500
400
Oct 9, 2026
8.4400
8.4900
8.4400
8.4400
8.4400
1,000
Oct 8, 2026
8.1510
8.4500
8.1510
8.4500
8.4500
500
Oct 7, 2026
8.4250
8.5000
8.4000
8.5000
8.5000
1,700
Oct 6, 2026
9.3800
9.3800
8.5000
9.0000
9.0000
7,100
Oct 5, 2026
8.3500
9.4700
8.2100
8.8200
8.8200
10,000
Oct 2, 2026
8.3500
8.3500
8.3000
8.3500
8.3500
2,200
Oct 1, 2026
8.4700
9.4000
8.3100
8.8100
8.8100
7,300
Sep 30, 2026
8.9000
8.9000
8.9000
8.9000
8.9000
-
Sep 29, 2026
8.9000
8.9000
8.9000
8.9000
8.9000
-
Sep 28, 2026
9.5000
9.9400
8.6000
8.9000
8.9000
4,800
Sep 25, 2026
8.7000
9.4500
8.4800
9.3700
9.3700
3,500
Sep 24, 2026
8.8750
8.8750
8.7500
8.7500
8.7500
2,100
Sep 23, 2026
8.6100
8.6100
8.4600
8.4800
8.4800
3,000
Sep 22, 2026
8.8250
8.8250
8.8250
8.8250
8.8250
700
Sep 21, 2026
8.4800
8.4800
8.4800
8.4800
8.4800
400
Sep 18, 2026
8.2790
8.2790
8.2790
8.2790
8.2790
1,200
Sep 17, 2026
8.9950
8.9950
8.9950
8.9950
8.9950
1,400
Sep 16, 2026
9.0000
9.1800
9.0000
9.0000
9.0000
3,200
Sep 15, 2026
9.0300
9.5000
7.9100
9.2000
9.2000
3,100
Sep 14, 2026
8.3600
9.9600
8.1900
8.1900
8.1900
5,900
Sep 11, 2026
8.9000
9.1800
7.8200
8.3760
8.3760
7,000
Sep 10, 2026
10.7800
10.8460
9.4600
9.4800
9.4800
13,800
Sep 9, 2026
11.4400
12.0000
10.2900
10.9100
10.9100
29,800
Sep 8, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
11.5100
12.0000
10.8420
11.4250
11.4250
12,600
Sep 4, 2026
13.2900
14.4000
13.1250
14.2500
14.2500
2,847
Sep 3, 2026
13.6500
13.9500
12.8250
13.3650
13.3650
2,033
Sep 2, 2026
13.3950
14.7000
10.9950
13.3500
13.3500
6,433
Sep 1, 2026
14.7000
14.7000
12.4500
12.4500
12.4500
380
Aug 31, 2026
14.7000
14.7000
12.7500
13.5000
13.5000
820
Aug 28, 2026
14.4750
14.7000
12.7200
13.6650
13.6650
667
Aug 27, 2026
12.9750
12.9750
12.9750
12.9750
12.9750
-
Aug 26, 2026
14.5500
14.5500
12.7500
12.9750
12.9750
807
Aug 25, 2026
13.3500
13.3500
12.6900
13.3500
13.3500
593
Aug 24, 2026
13.2000
13.3500
13.2000
13.3500
13.3500
220
Aug 21, 2026
12.7350
12.7500
12.7350
12.7500
12.7500
53
Aug 20, 2026
12.3900
12.3900
12.1500
12.1500
12.1500
287
Aug 19, 2026
12.8700
12.8700
12.4500
12.4500
12.4500
187
Aug 18, 2026
12.3000
12.4500
12.3000
12.3000
12.3000
153
Aug 17, 2026
13.0650
13.2000
12.4650
13.2000
13.2000
547
Aug 14, 2026
13.2000
13.2000
12.4650
12.4650
12.4650
393
Aug 13, 2026
12.4500
13.2900
12.4500
13.2900
13.2900
300
Aug 12, 2026
13.2900
13.2900
12.9000
13.2900
13.2900
780
Aug 11, 2026
12.3000
13.3500
12.3000
13.3500
13.3500
120
Aug 10, 2026
13.3200
13.3500
12.4350
12.4350
12.4350
460
Aug 7, 2026
14.2500
14.2500
12.4500
13.3350
13.3350
307
Aug 6, 2026
14.1450
14.1450
13.6500
13.6500
13.6500
1,420
Aug 5, 2026
14.2500
14.7000
13.5000
13.5900
13.5900
3,733
Aug 4, 2026
13.7100
15.6000
13.5000
13.5000
13.5000
1,567
Aug 3, 2026
14.3850
14.4750
13.5000
14.4750
14.4750
373
Jul 31, 2026
15.3000
15.3000
14.5500
15.1500
15.1500
980
Jul 30, 2026
12.3000
15.7500
12.1500
15.3000
15.3000
9,487
Jul 29, 2026
11.5500
12.9600
11.5500
12.0150
12.0150
973
Jul 28, 2026
11.8500
12.7500
11.1000
11.5500
11.5500
633
Jul 27, 2026
11.1900
12.6150
11.1000
12.6150
12.6150
880
Jul 24, 2026
11.7000
11.7000
10.5000
10.5000
10.5000
15,713
Jul 23, 2026
11.7000
11.7000
11.7000
11.7000
11.7000
-
Jul 22, 2026
12.4500
12.4500
11.7000
11.7000
11.7000
40
Jul 21, 2026
11.3100
11.3100
11.3100
11.3100
11.3100
13
Jul 20, 2026
11.9550
12.4500
11.3250
12.0000
12.0000
373
Jul 17, 2026
12.4500
12.4500
11.2800
11.9700
11.9700
247
Jul 16, 2026
10.9500
11.6850
10.5000
11.6850
11.6850
1,127
Jul 15, 2026
10.2750
10.2750
10.2750
10.2750
10.2750
33
Jul 14, 2026
10.6500
11.3400
10.0500
11.3400
11.3400
433
Jul 13, 2026
12.4650
12.6150
10.7250
11.2650
11.2650
4,973
Jul 10, 2026
11.1450
11.2500
10.2000
10.6500
10.6500
407
Jul 9, 2026
12.5400
12.5400
9.1650
11.4600
11.4600
1,887
Jul 8, 2026
12.6750
13.2450
12.5250
12.5250
12.5250
73
Jul 7, 2026
12.5250
12.5250
12.5250
12.5250
12.5250
20
Jul 6, 2026
12.7350
13.4850
12.3300
13.4850
13.4850
153
Jul 2, 2026
12.6750
13.3800
12.3000
13.3800
13.3800
113
Jul 1, 2026
13.4850
13.5600
12.6750
13.5600
13.5600
107
Jun 30, 2026
13.6200
13.6200
12.6750
12.6750
12.6750
113
Jun 29, 2026
13.8000
13.8000
12.6750
12.8400
12.8400
880
Jun 26, 2026
13.6200
13.6200
13.5000
13.5000
13.5000
20
Jun 25, 2026
13.0500
13.5150
13.0500
13.2000
13.2000
133
Jun 24, 2026
14.0850
14.0850
12.3750
13.0500
13.0500
500
Jun 23, 2026
12.6000
15.7500
12.3900
15.1500
15.1500
13,513
Jun 22, 2026
12.7500
15.1500
12.0000
13.6500
13.6500
2,667
Jun 18, 2026
12.3000
12.7650
12.3000
12.7650
12.7650
73
Jun 17, 2026
12.3000
12.3000
12.3000
12.3000
12.3000
200
Jun 16, 2026
12.6900
12.7650
12.5250
12.6450
12.6450
853
Jun 15, 2026
13.3650
13.3650
12.6300
13.0800
13.0800
413
Jun 12, 2026
13.7100
13.7100
12.9300
13.5600
13.5600
587
Jun 11, 2026
13.4250
13.6800
12.6750
13.6650
13.6650
573
Jun 10, 2026
12.3600
15.0000
12.3300
14.8350
14.8350
23,227
Jun 9, 2026
14.5650
14.8950
13.2600
14.1000
14.1000
807
Jun 8, 2026
13.2750
15.1500
12.7500
14.8950
14.8950
2,620
Jun 5, 2026
12.9000
12.9000
12.9000
12.9000
12.9000
820
Jun 4, 2026
12.9000
13.3650
12.9000
13.2300
13.2300
60
Jun 3, 2026
13.2300
13.2300
13.2300
13.2300
13.2300
-
Jun 2, 2026
13.3800
13.7100
13.2300
13.2300
13.2300
300
Jun 1, 2026
13.3800
14.1900
13.2300
14.1900
14.1900
247
May 29, 2026
13.5000
14.1150
13.2300
13.9500
13.9500
353
May 28, 2026
13.2300
13.8300
13.2300
13.3800
13.3800
253
May 27, 2026
12.9000
13.8150
12.9000
13.2300
13.2300
200
May 26, 2026
13.9500
13.9500
13.2300
13.3050
13.3050
147
May 22, 2026
13.2300
15.0000
13.2300
14.1900
14.1900
87
May 21, 2026
13.8000
13.8000
13.8000
13.8000
13.8000
20
May 20, 2026
13.2300
14.3250
13.2300
14.3250
14.3250
113
May 19, 2026
13.3500
15.1500
13.3500
14.6250
14.6250
100
May 18, 2026
13.4250
15.6150
13.0500
15.0000
15.0000
9,367
May 15, 2026
13.4250
13.8000
13.4250
13.8000
13.8000
53
May 14, 2026
14.1150
14.1150
13.0500
13.0500
13.0500
273
May 13, 2026
13.2000
13.5450
13.2000
13.2000
13.2000
640
May 12, 2026
12.9000
12.9000
12.9000
12.9000
12.9000
93
May 11, 2026
13.2000
13.8300
12.6000
12.6300
12.6300
1,160
May 8, 2026
13.2000
13.2000
13.2000
13.2000
13.2000
147
May 7, 2026
13.2000
13.8150
13.2000
13.2300
13.2300
527
May 6, 2026
13.3050
13.5000
13.2000
13.2000
13.2000
800
May 5, 2026
13.3050
13.3050
13.3050
13.3050
13.3050
-
May 4, 2026
12.9000
13.3050
12.9000
13.3050
13.3050
360
May 1, 2026
13.5000
13.8300
13.5000
13.8300
13.8300
253
Apr 30, 2026
12.7500
13.5000
12.6300
13.5000
13.5000
207
Apr 29, 2026
13.2000
13.4850
13.2000
13.4850
13.4850
900
Apr 28, 2026
13.5000
13.5000
13.2000
13.2000
13.2000
220
Apr 27, 2026
13.3500
13.3500
13.3500
13.3500
13.3500
40
Apr 24, 2026
13.5000
13.6800
13.3500
13.3500
13.3500
313
Apr 23, 2026
13.6800
14.1900
13.3500
13.3500
13.3500
280
Apr 22, 2026
13.5000
13.9800
13.5000
13.5000
13.5000
453
Apr 21, 2026
14.4000
14.4000
13.5000
13.8600
13.8600
600
Apr 20, 2026
13.7100
13.8000
13.5000
13.5000
13.5000
13,040
Apr 17, 2026
14.2500
14.2500
13.5000
13.5000
13.5000
80
Apr 16, 2026
14.5500
14.8500
13.5000
14.4000
14.4000
387
Apr 15, 2026
14.7000
14.7000
14.7000
14.7000
14.7000
-
Apr 14, 2026
14.7000
15.1500
14.7000
14.7000
14.7000
133
Apr 13, 2026
14.8500
14.8500
14.7000
14.7000
14.7000
87
Apr 10, 2026
14.7000
15.9150
14.7000
14.8500
14.8500
93
Apr 9, 2026
15.3000
15.3000
15.3000
15.3000
15.3000
60
Apr 8, 2026
15.0000
15.0000
14.7000
15.0000
15.0000
507
Apr 7, 2026
15.6000
15.6000
14.7000
14.7000
14.7000
273
Apr 6, 2026
13.5000
16.5000
13.5000
15.1500
15.1500
3,700
Apr 2, 2026
12.9000
12.9000
12.9000
12.9000
12.9000
33
Apr 1, 2026
13.2000
13.2000
13.2000
13.2000
13.2000
67
Mar 31, 2026
13.3500
13.3500
13.3500
13.3500
13.3500
-
Mar 30, 2026
13.5300
13.5300
13.2000
13.3500
13.3500
727
Mar 27, 2026
13.3500
13.5300
13.3500
13.5300
13.5300
53
Mar 26, 2026
13.3500
13.3500
13.3500
13.3500
13.3500
220
Mar 25, 2026
13.4250
13.4250
13.2000
13.2000
13.2000
67
Mar 24, 2026
13.8000
13.9500
13.2000
13.2750
13.2750
473
Mar 23, 2026
13.3500
13.3500
13.2000
13.2000
13.2000
300
Mar 20, 2026
12.9600
12.9600
12.9600
12.9600
12.9600
27
Mar 19, 2026
13.0500
13.5750
13.0500
13.5750
13.5750
80
Mar 18, 2026
14.2500
14.2500
13.5750
14.1000
14.1000
460
Mar 17, 2026
12.8250
12.9000
12.7500
12.9000
12.9000
553
Mar 16, 2026
13.7250
13.7250
13.7250
13.7250
13.7250
360
Mar 13, 2026
13.5150
13.5150
13.5150
13.5150
13.5150
33
Mar 12, 2026
12.9000
13.3500
12.9000
13.3500
13.3500
73
Mar 11, 2026
14.4000
14.4000
13.0650
13.9050
13.9050
447
Mar 10, 2026
14.4000
14.4000
14.4000
14.4000
14.4000
33
Mar 9, 2026
14.4000
14.4000
14.4000
14.4000
14.4000
60
Mar 6, 2026
14.4000
14.4000
14.4000
14.4000
14.4000
140
Mar 5, 2026
14.6400
14.6400
14.4000
14.4000
14.4000
60
Mar 4, 2026
14.4000
14.4600
14.4000
14.4600
14.4600
27
Mar 3, 2026
16.5000
16.5000
15.1500
15.2250
15.2250
287
Mar 2, 2026
13.4850
15.3000
13.4850
14.8500
14.8500
4,993
Feb 27, 2026
14.2200
14.2200
13.5000
13.5000
13.5000
107
Feb 26, 2026
12.9000
14.4000
12.9000
13.8900
13.8900
127
Feb 25, 2026
12.9000
13.5000
12.9000
13.5000
13.5000
40
Feb 24, 2026
13.6950
13.6950
12.9000
12.9000
12.9000
347
Feb 23, 2026
12.9000
12.9000
12.9000
12.9000
12.9000
113
Feb 20, 2026
12.9000
13.3050
12.9000
13.3050
13.3050
107
Feb 19, 2026
12.9000
12.9000
12.9000
12.9000
12.9000
-
Feb 18, 2026
12.9000
12.9000
12.9000
12.9000
12.9000
-
Feb 17, 2026
13.0500
13.0500
12.9000
12.9000
12.9000
280
Feb 13, 2026
13.0500
13.3350
13.0500
13.3350
13.3350
80
Feb 12, 2026
13.0500
13.0500
13.0500
13.0500
13.0500
-
Feb 11, 2026
14.2500
14.2500
13.0500
13.0500
13.0500
80
Feb 10, 2026
13.3800
13.3800
13.3800
13.3800
13.3800
53
Feb 9, 2026
13.0500
13.0500
13.0500
13.0500
13.0500
40
Feb 6, 2026
13.5000
13.9800
12.7500
13.5600
13.5600
920
Feb 5, 2026
13.9200
13.9200
13.6500
13.6500
13.6500
180
Feb 4, 2026
14.2500
14.2500
13.5750
14.2500
14.2500
100
Feb 3, 2026
13.5750
14.4000
13.5750
14.4000
14.4000
107
Feb 2, 2026
13.9650
14.1750
13.5000
14.1750
14.1750
520
Jan 30, 2026
13.8150
14.6100
13.5000
14.1150
14.1150
127
Jan 29, 2026
14.0550
14.6700
13.6500
14.2350
14.2350
253
Jan 28, 2026
14.7000
14.8500
14.1000
14.7000
14.7000
1,727
Jan 27, 2026
15.0000
15.9000
14.4000
14.4000
14.4000
653
Jan 26, 2026
14.4000
15.3000
14.2500
15.0000
15.0000
9,500
Jan 23, 2026
13.6500
14.2500
13.6500
13.6500
13.6500
300
Jan 22, 2026
13.6800
13.6800
13.5000
13.6500
13.6500
67
Jan 21, 2026
13.0500
14.2350
13.0500
14.2350
14.2350
1,500
Jan 20, 2026
13.5750
14.0250
13.5000
13.5000
13.5000
1,480
Jan 16, 2026
13.6500
14.1450
13.6500
13.6500
13.6500
73
Jan 15, 2026
13.9500
14.4750
13.6500
14.4750
14.4750
273
Jan 14, 2026
14.5200
14.5200
14.2500
14.4750
14.4750
840
Jan 13, 2026
13.9500
14.7000
13.6500
14.7000
14.7000
220
Jan 12, 2026
14.5500
15.0000
14.5500
14.7000
14.7000
693
Jan 9, 2026
14.8500
15.0000
14.5500
14.7000
14.7000
4,427
Jan 8, 2026
14.7000
15.0000
14.7000
14.7000
14.7000
260
Jan 7, 2026
14.5500
15.0000
14.5500
14.8500
14.8500
620
Jan 6, 2026
15.0000
15.0000
14.5500
14.5500
14.5500
1,000
Jan 5, 2026
14.2500
14.6100
14.2500
14.3250
14.3250
360
Jan 2, 2026
14.8500
14.8500
14.2500
14.4750
14.4750
233
Dec 31, 2025
14.1000
14.5350
14.0850
14.2500
14.2500
233
Dec 30, 2025
14.1750
14.1750
13.9500
13.9500
13.9500
1,687
Dec 29, 2025
14.2500
14.6250
14.1000
14.1750
14.1750
1,127
Dec 26, 2025
14.9250
14.9850
13.9500
14.2500
14.2500
427
Dec 24, 2025
14.9400
14.9850
13.9500
14.9550
14.9550
493
Dec 23, 2025
14.7000
14.9850
14.4000
14.9700
14.9700
100
Dec 22, 2025
15.0000
15.0000
14.4150
14.9400
14.9400
2,607
Dec 19, 2025
15.0000
15.0000
14.8500
15.0000
15.0000
267
Dec 18, 2025
14.7000
15.1500
14.7000
15.1500
15.1500
4,047
Dec 17, 2025
15.1500
15.9000
13.9500
14.8800
14.8800
7,933
Dec 16, 2025
12.0000
17.7000
12.0000
16.2000
16.2000
93,380
Dec 15, 2025
12.0300
12.1950
12.0000
12.0000
12.0000
1,120
Dec 12, 2025
11.8500
12.3000
11.6250
12.1800
12.1800
333
Dec 11, 2025
11.6100
12.3000
11.6100
12.0000
12.0000
667
Dec 10, 2025
12.9300
13.3350
8.4750
11.5500
11.5500
9,627
Dec 9, 2025
14.1000
14.1000
12.9000
14.1000
14.1000
713
Dec 8, 2025
14.1000
14.2500
14.1000
14.2500
14.2500
313
Dec 5, 2025
13.5000
14.2500
13.5000
14.2500
14.2500
233
Dec 4, 2025
14.4000
14.4000
13.5000
13.5000
13.5000
320
Dec 3, 2025
13.8000
14.4000
13.5000
13.5000
13.5000
1,280
Dec 2, 2025
13.8000
13.8000
13.6500
13.8000
13.8000
173
Dec 1, 2025
13.8000
13.8000
13.8000
13.8000
13.8000
53
Nov 28, 2025
13.3500
13.4400
13.2600
13.4400
13.4400
373
Nov 26, 2025
13.4550
14.1150
13.2600
13.7100
13.7100
1,587
Nov 25, 2025
14.2500
14.2500
14.2500
14.2500
14.2500
227
Nov 24, 2025
14.5500
14.5500
13.2750
13.8750
13.8750
407
Nov 21, 2025
13.7400
14.5500
13.7400
14.5500
14.5500
93
Nov 20, 2025
14.4000
14.4000
14.3400
14.3400
14.3400
60
Nov 19, 2025
13.9500
14.2500
13.9500
14.2500
14.2500
113
Nov 18, 2025
14.1000
14.1000
13.6500
13.8600
13.8600
147
Nov 17, 2025
14.7000
14.7000
14.2500
14.3400
14.3400
1,513
Nov 14, 2025
14.7000
15.0000
14.5500
14.5500
14.5500
233
Nov 13, 2025
15.0150
15.0150
15.0150
15.0150
15.0150
-
Nov 12, 2025
15.0000
15.1500
14.8500
15.0150
15.0150
1,380
Nov 11, 2025
15.2700
15.2700
14.7000
14.8500
14.8500
327
Nov 10, 2025
13.6800
15.4500
13.6800
15.0000
15.0000
3,527
Nov 7, 2025
13.6800
14.3850
13.6800
13.6800
13.6800
220
Nov 6, 2025
13.8150
13.8150
13.6650
13.6650
13.6650
167
Nov 5, 2025
13.8000
13.8000
13.8000
13.8000
13.8000
60
Nov 4, 2025
13.8150
14.4000
13.8000
13.8000
13.8000
67
Nov 3, 2025
14.2500
14.5500
14.2500
14.2500
14.2500
407
Oct 31, 2025
14.5350
14.7000
13.9500
14.2500
14.2500
940
