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 )

1.940 +0.010 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 28, 2024 1.750 1.780 1.680 1.690 50,871 -0.06(-3.43%)
Mar 27, 2024 1.750 1.770 1.720 1.750 31,697 +0.00(+0.00%)
Mar 26, 2024 1.800 1.810 1.730 1.750 54,828 -0.08(-4.37%)
Mar 25, 2024 1.720 1.890 1.690 1.830 245,313 +0.15(+8.93%)
Mar 22, 2024 1.680 1.720 1.680 1.680 56,353 +0.00(+0.00%)
Mar 21, 2024 1.690 1.720 1.680 1.680 58,664 -0.01(-0.59%)
Mar 20, 2024 1.680 1.740 1.660 1.690 68,484 +0.01(+0.60%)
Mar 19, 2024 1.630 1.750 1.630 1.680 103,179 +0.00(+0.00%)
Mar 18, 2024 1.630 1.720 1.590 1.680 233,254 +0.13(+8.39%)
Mar 15, 2024 1.640 1.810 1.550 1.550 686,777 -0.12(-7.19%)
Mar 14, 2024 1.630 1.700 1.630 1.670 45,426 -0.02(-1.18%)
Mar 13, 2024 1.600 1.700 1.600 1.690 83,194 +0.05(+3.05%)
Mar 12, 2024 1.670 1.690 1.575 1.640 115,229 -0.04(-2.38%)
Mar 11, 2024 1.830 1.830 1.620 1.680 66,775 -0.06(-3.45%)
Mar 08, 2024 1.650 1.780 1.620 1.740 217,051 +0.12(+7.41%)
Mar 07, 2024 1.650 1.680 1.600 1.620 67,222 -0.06(-3.57%)
Mar 06, 2024 1.620 1.680 1.614 1.680 115,356 +0.08(+5.00%)
Mar 05, 2024 1.669 1.669 1.540 1.600 163,984 -0.07(-4.19%)
Mar 04, 2024 1.710 1.740 1.640 1.670 84,104 -0.01(-0.60%)
Mar 01, 2024 1.670 1.750 1.650 1.680 151,646 -0.04(-2.33%)
Feb 29, 2024 1.530 1.810 1.460 1.720 690,480 +0.22(+14.67%)
Feb 28, 2024 1.570 1.600 1.450 1.500 251,250 -0.10(-6.25%)
Feb 27, 2024 1.830 1.840 1.550 1.600 617,877 -0.21(-11.60%)
Feb 26, 2024 1.750 1.810 1.720 1.810 90,421 +0.06(+3.43%)
Feb 23, 2024 1.760 1.790 1.650 1.750 362,564 -0.04(-2.23%)
Feb 22, 2024 1.810 1.870 1.780 1.790 232,643 -0.01(-0.56%)
Feb 21, 2024 1.970 2.010 1.750 1.800 446,373 -0.19(-9.55%)
Feb 20, 2024 1.990 2.070 1.950 1.990 397,051 +0.02(+1.02%)
Feb 16, 2024 1.900 2.010 1.850 1.970 403,148 +0.13(+7.07%)
Feb 15, 2024 1.910 1.950 1.780 1.840 293,188 -0.11(-5.64%)
Feb 14, 2024 1.930 2.120 1.820 1.950 1,190,424 +0.03(+1.56%)
Feb 13, 2024 1.980 1.980 1.880 1.920 133,474 -0.06(-3.03%)
Feb 12, 2024 1.920 2.190 1.900 1.980 305,563 +0.06(+3.13%)
Feb 09, 2024 1.910 1.950 1.810 1.920 202,089 -0.03(-1.54%)
Feb 08, 2024 1.890 2.030 1.820 1.950 440,165 +0.07(+3.72%)
Feb 07, 2024 1.780 1.940 1.720 1.880 1,042,084 +0.18(+10.59%)
Feb 06, 2024 1.750 1.750 1.610 1.700 91,911 +0.03(+1.80%)
Feb 05, 2024 1.570 1.729 1.540 1.670 244,544 +0.07(+4.37%)
Feb 02, 2024 1.600 1.640 1.570 1.600 286,089 -0.01(-0.62%)
Feb 01, 2024 1.580 1.640 1.580 1.610 141,118 +0.03(+1.90%)
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%)
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.