Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shengfeng Development Limited - Class A Ordinary Shares (NQ: SFWL )

2.070 +0.130 (+6.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.810 1.810 1.570 1.580 352,556 -0.14(-8.14%)
Jan 30, 2024 1.770 1.785 1.700 1.720 201,584 -0.08(-4.44%)
Jan 29, 2024 1.800 1.860 1.770 1.800 133,392 -0.01(-0.55%)
Jan 26, 2024 1.790 1.870 1.740 1.810 150,056 -0.02(-1.09%)
Jan 25, 2024 1.860 1.910 1.690 1.830 325,287 -0.08(-4.19%)
Jan 24, 2024 1.900 1.964 1.870 1.910 398,481 +0.02(+1.06%)
Jan 23, 2024 1.810 1.940 1.810 1.890 231,525 +0.05(+2.72%)
Jan 22, 2024 1.850 1.970 1.820 1.840 325,371 -0.05(-2.65%)
Jan 19, 2024 1.890 1.940 1.820 1.890 288,947 -0.06(-3.08%)
Jan 18, 2024 1.930 2.030 1.920 1.950 182,789 -0.01(-0.51%)
Jan 17, 2024 2.040 2.070 1.890 1.960 371,233 -0.15(-7.11%)
Jan 16, 2024 2.160 2.200 2.030 2.110 380,229 -0.08(-3.65%)
Jan 12, 2024 2.260 2.260 2.150 2.190 441,754 -0.01(-0.45%)
Jan 11, 2024 2.240 2.283 2.170 2.200 547,516 -0.03(-1.35%)
Jan 10, 2024 2.350 2.450 2.190 2.230 767,163 -0.13(-5.51%)
Jan 09, 2024 2.420 2.930 2.320 2.360 1,972,756 -0.10(-4.07%)
Jan 08, 2024 2.280 2.460 2.234 2.460 775,050 +0.27(+12.33%)
Jan 05, 2024 2.940 2.990 2.140 2.190 2,344,697 -0.71(-24.48%)
Jan 04, 2024 2.500 3.820 2.490 2.900 4,379,429 +0.36(+14.17%)
Jan 03, 2024 2.680 2.810 2.420 2.540 1,461,436 -0.12(-4.51%)
Jan 02, 2024 2.910 2.910 2.660 2.660 661,187 -0.28(-9.52%)
Dec 29, 2023 2.900 2.995 2.750 2.940 1,193,647 +0.18(+6.52%)
Dec 28, 2023 2.960 3.090 2.600 2.760 1,348,414 -0.28(-9.21%)
Dec 27, 2023 3.540 3.750 2.980 3.040 2,524,020 -0.46(-13.14%)
Dec 26, 2023 3.370 3.700 3.190 3.500 1,389,947 +0.21(+6.38%)
Dec 22, 2023 3.350 4.670 3.100 3.290 7,168,448 -0.03(-0.90%)
Dec 21, 2023 4.500 5.100 2.450 3.320 10,505,772 -0.31(-8.54%)
Dec 20, 2023 2.800 4.120 2.400 3.630 2,520,021 +0.35(+10.67%)
Dec 19, 2023 5.150 5.430 2.240 3.280 6,494,632 -1.51(-31.52%)
Dec 18, 2023 10.91 10.93 3.550 4.790 1,556,633 -5.13(-51.71%)
Dec 15, 2023 12.05 13.01 9.140 9.920 262,198 -2.78(-21.89%)
Dec 14, 2023 13.86 14.00 12.23 12.70 122,795 -1.31(-9.35%)
Dec 13, 2023 14.48 15.10 13.60 14.01 96,276 -0.50(-3.45%)
Dec 12, 2023 14.87 15.45 14.28 14.51 193,235 -0.35(-2.36%)
Dec 11, 2023 15.00 15.94 14.30 14.86 172,140 -0.29(-1.91%)
Dec 08, 2023 15.11 15.90 14.79 15.15 240,928 +0.12(+0.80%)
Dec 07, 2023 13.48 15.75 13.21 15.03 234,671 +1.88(+14.30%)
Dec 06, 2023 13.02 13.24 12.88 13.15 103,588 +0.14(+1.08%)
Dec 05, 2023 13.00 13.76 12.95 13.01 196,340 -0.07(-0.54%)
Dec 04, 2023 14.12 14.12 12.76 13.08 169,185 -0.86(-6.17%)
Dec 01, 2023 13.17 14.28 13.06 13.94 116,486 +0.61(+4.58%)
Nov 30, 2023 14.64 14.64 13.33 13.33 43,587 -1.60(-10.72%)
Nov 29, 2023 14.21 15.09 13.10 14.93 170,632 +1.39(+10.27%)
Nov 28, 2023 13.35 14.29 13.03 13.54 162,962 +0.35(+2.65%)
Nov 27, 2023 12.87 13.40 12.23 13.19 29,606 +0.66(+5.27%)
Nov 24, 2023 12.27 13.20 12.27 12.53 108,454 -0.25(-1.96%)
Nov 22, 2023 13.22 13.50 11.60 12.78 143,575 -0.56(-4.20%)
Nov 21, 2023 11.39 13.34 11.39 13.34 122,059 +1.82(+15.80%)
Nov 20, 2023 11.38 11.90 11.24 11.52 53,507 +0.29(+2.58%)
Nov 17, 2023 11.03 11.43 10.92 11.23 111,331 +0.21(+1.91%)
Nov 16, 2023 11.37 11.69 10.77 11.02 37,482 -0.33(-2.91%)
Nov 15, 2023 11.36 12.49 10.66 11.35 302,725 -0.12(-1.05%)
Nov 14, 2023 10.14 11.55 10.01 11.47 121,822 +1.31(+12.89%)
Nov 13, 2023 9.350 10.58 9.350 10.16 202,443 +0.84(+9.01%)
Nov 10, 2023 11.39 12.20 8.900 9.320 609,529 -2.32(-19.93%)
Nov 09, 2023 11.30 11.90 11.30 11.64 394,438 +0.24(+2.11%)
Nov 08, 2023 11.68 11.89 11.20 11.40 399,835 -0.26(-2.23%)
Nov 07, 2023 11.75 12.16 11.45 11.66 307,927 -0.26(-2.18%)
Nov 06, 2023 12.49 12.65 11.51 11.92 299,511 -0.60(-4.79%)
Nov 03, 2023 11.83 13.65 11.55 12.52 317,494 +0.74(+6.28%)
Nov 02, 2023 11.32 11.93 11.00 11.78 258,705 +0.51(+4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.