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 (%)
May 22, 2024 1.940 1.970 1.905 1.930 35,875 -0.01(-0.52%)
May 21, 2024 1.930 2.000 1.850 1.940 75,365 -0.02(-1.03%)
May 20, 2024 2.020 2.020 1.934 1.960 50,521 -0.03(-1.50%)
May 17, 2024 1.950 2.050 1.910 1.990 182,143 +0.01(+0.51%)
May 16, 2024 1.960 2.000 1.910 1.980 32,159 +0.02(+1.02%)
May 15, 2024 2.040 2.040 1.930 1.960 41,244 +0.00(+0.00%)
May 14, 2024 1.870 2.030 1.871 1.960 106,849 +0.02(+1.03%)
May 13, 2024 1.890 1.990 1.820 1.940 32,028 +0.01(+0.52%)
May 10, 2024 1.760 2.100 1.750 1.930 560,489 +0.13(+7.22%)
May 09, 2024 1.790 1.850 1.790 1.800 16,881 +0.01(+0.56%)
May 08, 2024 1.900 1.900 1.730 1.790 33,941 -0.10(-5.29%)
May 07, 2024 1.790 1.940 1.750 1.890 184,631 +0.11(+6.18%)
May 06, 2024 1.820 1.840 1.780 1.780 30,970 -0.07(-3.78%)
May 03, 2024 1.800 1.880 1.780 1.850 55,456 +0.07(+3.93%)
May 02, 2024 1.710 1.880 1.710 1.780 131,816 +0.04(+2.30%)
May 01, 2024 1.750 1.820 1.660 1.740 60,475 -0.01(-0.57%)
Apr 30, 2024 1.750 1.780 1.689 1.750 59,830 +0.04(+2.34%)
Apr 29, 2024 1.600 1.820 1.600 1.710 379,054 +0.03(+1.79%)
Apr 26, 2024 1.550 2.180 1.400 1.680 5,199,740 +0.14(+9.09%)
Apr 25, 2024 1.480 1.560 1.430 1.540 73,624 +0.04(+2.67%)
Apr 24, 2024 1.630 1.630 1.380 1.500 209,849 -0.13(-7.98%)
Apr 23, 2024 1.650 1.650 1.590 1.630 54,908 +0.03(+1.87%)
Apr 22, 2024 1.640 1.650 1.530 1.600 238,983 -0.03(-1.84%)
Apr 19, 2024 1.630 1.690 1.590 1.630 107,977 -0.03(-1.81%)
Apr 18, 2024 1.880 1.875 1.580 1.660 458,925 -0.20(-10.75%)
Apr 17, 2024 1.910 2.010 1.790 1.860 242,378 -0.05(-2.62%)
Apr 16, 2024 1.980 2.030 1.850 1.910 328,585 +0.03(+1.60%)
Apr 15, 2024 1.750 2.000 1.750 1.880 233,326 +0.08(+4.44%)
Apr 12, 2024 1.690 2.030 1.676 1.800 634,407 +0.11(+6.51%)
Apr 11, 2024 1.710 1.800 1.660 1.690 137,658 -0.12(-6.63%)
Apr 10, 2024 1.760 1.880 1.700 1.810 123,342 -0.02(-1.09%)
Apr 09, 2024 1.550 1.950 1.550 1.830 1,160,731 +0.30(+19.61%)
Apr 08, 2024 1.930 1.970 1.470 1.530 520,565 -0.40(-20.73%)
Apr 05, 2024 1.740 2.229 1.700 1.930 1,201,101 +0.22(+12.87%)
Apr 04, 2024 1.700 1.760 1.660 1.710 52,619 -0.05(-2.84%)
Apr 03, 2024 1.700 1.770 1.680 1.760 37,716 +0.06(+3.53%)
Apr 02, 2024 1.740 1.788 1.650 1.700 87,752 -0.04(-2.30%)
Apr 01, 2024 1.690 1.750 1.690 1.740 64,728 +0.05(+2.96%)
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%)
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%)
Nov 01, 2023 11.32 12.67 11.17 11.27 270,687 -0.26(-2.30%)
Oct 31, 2023 12.26 12.30 11.36 11.53 46,541 -0.80(-6.49%)
Oct 30, 2023 13.25 13.25 12.22 12.33 15,290 -0.54(-4.20%)
Oct 27, 2023 12.70 13.50 12.26 12.87 38,369 +0.18(+1.42%)
Oct 26, 2023 12.03 12.85 11.70 12.69 39,128 +0.50(+4.10%)
Oct 25, 2023 11.84 12.46 11.38 12.19 54,307 +0.19(+1.58%)
Oct 24, 2023 11.50 12.30 11.25 12.00 64,859 +0.50(+4.35%)
Oct 23, 2023 12.17 12.49 11.25 11.50 79,053 -0.58(-4.80%)
Oct 20, 2023 12.20 13.26 11.80 12.08 143,176 +0.25(+2.11%)
Oct 19, 2023 13.75 14.28 11.68 11.83 195,530 -1.85(-13.52%)
Oct 18, 2023 16.79 17.51 13.30 13.68 124,453 -3.11(-18.52%)
Oct 17, 2023 14.55 17.00 14.55 16.79 98,301 +1.85(+12.38%)
Oct 16, 2023 15.76 15.87 14.21 14.94 66,185 -0.22(-1.45%)
Oct 13, 2023 13.91 15.25 13.40 15.16 111,392 +1.43(+10.42%)
Oct 12, 2023 10.63 16.30 10.63 13.73 676,506 +3.17(+30.02%)
Oct 11, 2023 11.00 11.20 10.55 10.56 50,438 -0.48(-4.35%)
Oct 10, 2023 12.09 12.36 11.00 11.04 33,768 -0.61(-5.24%)
Oct 09, 2023 10.83 12.15 10.61 11.65 78,053 +0.83(+7.67%)
Oct 06, 2023 10.50 11.35 10.50 10.82 133,213 +0.31(+2.95%)
Oct 05, 2023 11.43 11.95 10.50 10.51 103,089 -1.27(-10.78%)
Oct 04, 2023 10.35 12.96 9.620 11.78 364,357 +1.43(+13.82%)
Oct 03, 2023 10.81 11.30 10.20 10.35 49,086 -0.49(-4.52%)
Oct 02, 2023 11.95 12.24 10.68 10.84 217,537 -1.06(-8.91%)
Sep 29, 2023 12.83 13.32 11.57 11.90 139,338 -1.10(-8.46%)
Sep 28, 2023 12.08 15.55 11.80 13.00 565,216 +0.81(+6.64%)
Sep 27, 2023 13.10 13.55 11.82 12.19 97,690 -1.06(-8.00%)
Sep 26, 2023 13.63 13.80 12.76 13.25 28,014 -0.33(-2.43%)
Sep 25, 2023 13.27 13.58 13.09 13.58 56,160 +1.03(+8.21%)
Sep 22, 2023 12.36 13.50 11.82 12.55 108,182 +1.03(+8.94%)
Sep 21, 2023 11.51 12.10 11.43 11.52 86,881 -0.01(-0.09%)
Sep 20, 2023 11.94 12.31 11.50 11.53 110,884 -0.41(-3.43%)
Sep 19, 2023 13.51 13.81 11.64 11.94 252,334 -1.79(-13.04%)
Sep 18, 2023 13.43 14.25 12.08 13.73 129,138 -0.62(-4.32%)
Sep 15, 2023 12.79 14.46 12.76 14.35 326,765 +1.39(+10.73%)
Sep 14, 2023 11.67 13.32 11.06 12.96 271,301 +0.93(+7.73%)
Sep 13, 2023 12.08 13.31 10.75 12.03 362,426 +0.01(+0.08%)
Sep 12, 2023 9.200 17.60 9.180 12.02 2,739,860 +2.71(+29.11%)
Sep 11, 2023 8.780 9.310 86,455 +0.05(+0.59%)
Sep 06, 2023 9.255 0 +0.75(+8.75%)
Sep 05, 2023 6.530 8.700 6.530 8.510 437,479 +1.95(+29.73%)
Sep 01, 2023 6.500 7.187 6.500 6.560 193,690 +0.43(+7.01%)
Aug 31, 2023 5.770 6.160 5.619 6.130 163,213 +0.36(+6.24%)
Aug 30, 2023 5.370 6.200 5.370 5.770 232,577 +0.23(+4.15%)
Aug 29, 2023 5.020 5.649 5.020 5.540 193,035 +0.44(+8.63%)
Aug 28, 2023 5.300 5.560 5.000 5.100 165,011 -0.27(-5.03%)
Aug 25, 2023 5.560 5.690 5.200 5.370 212,512 -0.17(-3.07%)
Aug 24, 2023 5.440 5.720 5.440 5.540 30,344 -0.16(-2.81%)
Aug 23, 2023 5.560 5.805 5.470 5.700 114,579 +0.08(+1.42%)
Aug 22, 2023 5.840 5.840 5.550 5.620 9,131 +0.08(+1.44%)
Aug 21, 2023 5.750 5.770 5.361 5.540 50,513 -0.21(-3.65%)
Aug 18, 2023 5.700 6.000 5.550 5.750 112,146 +0.05(+0.88%)
Aug 17, 2023 5.760 5.881 5.626 5.700 201,809 -0.04(-0.70%)
Aug 16, 2023 5.830 6.148 5.680 5.740 214,026 -0.24(-4.01%)
Aug 15, 2023 6.240 6.240 5.530 5.980 232,366 -0.26(-4.17%)
Aug 14, 2023 4.710 6.480 4.530 6.240 429,640 +1.47(+30.82%)
Aug 11, 2023 4.970 5.240 4.690 4.770 18,451 -0.08(-1.65%)
Aug 10, 2023 5.160 5.200 4.600 4.850 129,055 -0.43(-8.14%)
Aug 09, 2023 5.330 5.625 5.119 5.280 90,993 -0.18(-3.30%)
Aug 08, 2023 5.480 5.730 5.350 5.460 54,390 -0.15(-2.67%)
Aug 07, 2023 5.990 6.000 5.319 5.610 245,250 -0.25(-4.27%)
Aug 04, 2023 5.840 5.982 5.740 5.860 206,709 +0.08(+1.38%)
Aug 03, 2023 5.930 6.100 5.705 5.780 286,361 -0.22(-3.67%)
Aug 02, 2023 5.640 6.200 5.640 6.000 338,864 +0.27(+4.71%)
Aug 01, 2023 5.725 5.900 5.650 5.730 205,454 +0.03(+0.53%)
Jul 31, 2023 5.880 5.900 5.600 5.700 267,892 -0.33(-5.47%)
Jul 28, 2023 5.940 6.100 5.910 6.030 211,875 +0.00(+0.00%)
Jul 27, 2023 6.150 6.376 5.700 6.030 462,287 -0.27(-4.29%)
Jul 26, 2023 5.960 6.753 5.800 6.300 289,876 +0.22(+3.62%)
Jul 25, 2023 5.090 6.860 5.090 6.080 955,831 +0.89(+17.15%)
Jul 24, 2023 5.150 5.460 5.000 5.190 65,903 +0.15(+2.98%)
Jul 21, 2023 5.600 5.850 4.920 5.040 196,917 -0.59(-10.48%)
Jul 20, 2023 5.790 6.000 5.600 5.630 115,485 -0.16(-2.76%)
Jul 19, 2023 6.070 6.500 5.680 5.790 213,417 -0.66(-10.23%)
Jul 18, 2023 6.210 6.527 4.840 6.450 422,770 +0.18(+2.87%)
Jul 17, 2023 6.530 6.570 6.000 6.270 82,555 -0.25(-3.83%)
Jul 14, 2023 6.090 7.400 5.900 6.520 352,963 +0.76(+13.19%)
Jul 13, 2023 7.230 7.450 5.200 5.760 194,168 -1.24(-17.71%)
Jul 12, 2023 9.030 9.030 6.809 7.000 530,996 -2.15(-23.50%)
Jul 11, 2023 9.220 9.220 8.822 9.150 24,810 +0.15(+1.67%)
Jul 10, 2023 10.00 10.00 8.500 9.000 139,418 -1.11(-10.98%)
Jul 07, 2023 9.670 10.11 9.500 10.11 101,968 +0.42(+4.33%)
Jul 06, 2023 10.05 10.05 9.580 9.690 35,042 +0.07(+0.73%)
Jul 05, 2023 8.900 10.68 8.800 9.620 199,361 +0.76(+8.58%)
Jul 03, 2023 9.570 9.570 8.600 8.860 42,068 -0.31(-3.38%)
Jun 30, 2023 9.150 9.675 8.500 9.170 93,862 +0.67(+7.88%)
Jun 29, 2023 8.450 8.829 8.400 8.500 43,651 +0.10(+1.19%)
Jun 28, 2023 9.140 10.45 8.260 8.400 238,077 -0.99(-10.54%)
Jun 27, 2023 9.350 10.30 9.180 9.390 134,686 -0.60(-6.01%)
Jun 26, 2023 7.460 11.80 7.460 9.990 2,181,844 +2.66(+36.29%)
Jun 23, 2023 6.880 7.420 6.880 7.330 8,925 +0.00(+0.00%)
Jun 22, 2023 7.310 7.520 6.995 7.330 197,218 -0.17(-2.27%)
Jun 21, 2023 7.070 7.860 7.070 7.500 48,333 +0.32(+4.46%)
Jun 20, 2023 7.710 8.050 6.970 7.180 179,303 -0.49(-6.39%)
Jun 16, 2023 7.900 7.910 7.500 7.670 49,778 -0.23(-2.91%)
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.