UK markets close in 2 hours 46 minutes

Shengfeng Development Limited (SFWL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.9601-0.0199 (-1.01%)
At close: 04:00PM EDT
1.9406 -0.02 (-0.99%)
After hours: 05:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20242.02002.02001.93401.96001.960050,500
17 May 20241.95002.05001.91001.99001.9900182,100
16 May 20241.96002.00001.91001.98001.980032,200
15 May 20242.04002.04001.93001.96001.960041,100
14 May 20241.87102.03001.87101.96001.9600106,800
13 May 20241.89501.99001.82001.94001.940032,000
10 May 20241.76202.10001.75001.93001.9300560,500
09 May 20241.79001.85001.79001.80001.800016,900
08 May 20241.90001.90001.73001.79001.790034,200
07 May 20241.79001.94001.75001.89001.8900184,600
06 May 20241.82001.84001.78001.78001.780031,000
03 May 20241.80001.88001.78001.85001.850055,400
02 May 20241.71001.88001.71001.78001.7800132,800
01 May 20241.75001.82001.66001.74001.740060,500
30 Apr 20241.75001.78001.68901.75001.750059,800
29 Apr 20241.60001.82001.60001.71001.7100379,100
26 Apr 20241.55002.18001.40001.68001.68005,199,700
25 Apr 20241.48001.56001.43001.54001.540073,600
24 Apr 20241.63001.63001.38001.50001.5000210,900
23 Apr 20241.65001.65001.59001.63001.630054,900
22 Apr 20241.64501.65001.53001.60001.6000240,000
19 Apr 20241.63001.69001.59001.63001.6300107,900
18 Apr 20241.87501.87501.58001.66001.6600458,900
17 Apr 20241.91002.01001.79001.86001.8600242,400
16 Apr 20241.98002.03001.85001.91001.9100328,600
15 Apr 20241.75002.00001.75001.88001.8800233,300
12 Apr 20241.69002.03001.67601.80001.8000634,300
11 Apr 20241.71001.80001.66001.69001.6900137,600
10 Apr 20241.76001.88001.70001.81001.8100123,100
09 Apr 20241.55001.95001.55001.83001.83001,160,700
08 Apr 20241.93001.97001.47001.53001.5300520,500
05 Apr 20241.73502.22901.70001.93001.93001,197,100
04 Apr 20241.70001.76001.66001.71001.710052,600
03 Apr 20241.70001.77001.68001.76001.760037,700
02 Apr 20241.74001.78901.65001.70001.700087,800
01 Apr 20241.69001.75001.69001.74001.740064,700
28 Mar 20241.75101.78001.68001.69001.690050,900
27 Mar 20241.75001.77001.72001.75001.750031,700
26 Mar 20241.80001.81001.73001.75001.750054,800
25 Mar 20241.72001.89001.69001.83001.8300245,300
22 Mar 20241.68001.72001.68001.68001.680056,400
21 Mar 20241.69001.72001.68001.68001.680058,700
20 Mar 20241.68001.74001.66001.69001.690068,500
19 Mar 20241.63001.75001.63001.68001.6800103,200
18 Mar 20241.63001.72001.59001.68001.6800233,300
15 Mar 20241.64001.81001.55001.55001.5500686,700
14 Mar 20241.63001.70001.63001.67001.670045,300
13 Mar 20241.60001.70001.60001.69001.690083,200
12 Mar 20241.67201.69001.57501.64001.6400115,200
11 Mar 20241.83001.83001.62001.68001.680066,800
08 Mar 20241.64701.78001.62001.74001.7400217,100
07 Mar 20241.65001.68001.60001.62001.620067,200
06 Mar 20241.62001.68001.61401.68001.6800115,400
05 Mar 20241.66901.66901.54001.60001.6000164,000
04 Mar 20241.71001.74001.64001.67001.670084,600
01 Mar 20241.67001.75001.65001.68001.6800151,600
29 Feb 20241.53001.81001.46001.72001.7200690,500
28 Feb 20241.57001.60001.45001.50001.5000251,300
27 Feb 20241.83001.84001.55001.60001.6000621,300
26 Feb 20241.75001.81001.72001.81001.810090,400
23 Feb 20241.76001.79001.65001.75001.7500362,600
22 Feb 20241.81001.87001.78001.79001.7900233,200
21 Feb 20241.97002.01001.75001.80001.8000446,400
20 Feb 20241.99002.07001.95001.99001.9900399,700
16 Feb 20241.90002.01001.85001.97001.9700396,300
15 Feb 20241.91001.95001.78001.84001.8400293,700
14 Feb 20241.93002.12001.82001.95001.95001,191,900
13 Feb 20241.98001.98001.88001.92001.9200133,500
12 Feb 20241.92002.19001.90001.98001.9800305,600
09 Feb 20241.91001.95001.81001.92001.9200202,100
08 Feb 20241.89002.03001.82001.95001.9500442,500
07 Feb 20241.78001.94001.72001.88001.88001,060,700
06 Feb 20241.75001.75001.61001.70001.700091,900
05 Feb 20241.57001.72901.54001.67001.6700244,500
02 Feb 20241.60001.64001.57001.60001.6000286,100
01 Feb 20241.58001.64001.58001.61001.6100141,100
31 Jan 20241.81001.81001.57001.58001.5800353,200
30 Jan 20241.77001.78501.70001.72001.7200201,600
29 Jan 20241.80001.86001.77001.80001.8000133,400
26 Jan 20241.79001.87001.74001.81001.8100150,100
25 Jan 20241.86001.91001.69101.83001.8300325,300
24 Jan 20241.90001.96501.87001.91001.9100398,500
23 Jan 20241.81001.94001.81001.89001.8900231,300
22 Jan 20241.85001.97001.82001.84001.8400325,400
19 Jan 20241.89001.94001.82001.89001.8900288,900
18 Jan 20241.93002.03001.92001.95001.9500182,800
17 Jan 20242.04002.07001.89001.96001.9600371,500
16 Jan 20242.16002.20002.03002.11002.1100380,200
12 Jan 20242.26002.26002.15002.19002.1900441,000
11 Jan 20242.24002.28302.17002.20002.2000547,900
10 Jan 20242.35002.45002.19002.23002.2300769,200
09 Jan 20242.42002.93002.32002.36002.36001,978,400
08 Jan 20242.28002.46002.23402.46002.4600775,400
05 Jan 20242.94002.99002.14002.19002.19002,335,100
04 Jan 20242.50003.82002.49002.90002.90004,390,200
03 Jan 20242.68002.81002.42002.54002.54001,461,400
02 Jan 20242.91002.91002.66002.66002.6600662,600
29 Dec 20232.90002.99502.75002.94002.94001,193,400
28 Dec 20232.96003.09002.60002.76002.76001,353,600
27 Dec 20233.54003.75002.98003.04003.04002,526,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...