NasdaqCM - Delayed Quote USD

Shengfeng Development Limited (SFWL)

1.0199
+0.0499
+(5.14%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.02001.02000.96001.02001.020034,600
May 8, 20251.00001.02000.96501.02001.02004,200
May 7, 20250.96701.02000.91001.00001.000013,100
May 6, 20250.98501.01000.96700.96700.96703,300
May 5, 20250.96301.01000.96001.01001.01003,400
May 2, 20251.00301.00500.96001.00501.00503,600
May 1, 20251.01001.02000.98001.01501.01505,900
Apr 30, 20250.89001.02500.89001.02001.020058,100
Apr 29, 20250.91000.91000.89000.89000.89002,600
Apr 28, 20250.92500.95000.90000.95000.95004,200
Apr 25, 20250.93000.95900.93000.94300.94301,100
Apr 24, 20250.95900.98900.93000.98900.98909,200
Apr 23, 20250.94500.98800.94500.96000.96009,100
Apr 22, 20251.00001.00000.90000.97000.9700189,700
Apr 21, 20250.90000.99000.87000.94000.940027,200
Apr 17, 20250.92000.92000.87000.90000.900013,500
Apr 16, 20250.90200.94600.90100.90100.90108,400
Apr 15, 20250.93000.93000.90000.90100.90109,200
Apr 14, 20250.97001.00000.90000.97100.971018,200
Apr 11, 20250.90000.90000.87000.90000.90005,000
Apr 10, 20250.90000.92000.90000.92000.920013,600
Apr 9, 20250.91000.98100.86100.93000.930018,000
Apr 8, 20250.96901.02200.91000.92000.920012,700
Apr 7, 20250.95001.00000.90000.95100.951024,000
Apr 4, 20250.96001.00000.95000.95000.950037,800
Apr 3, 20251.00001.00000.96000.96000.96007,100
Apr 2, 20251.00001.05001.00001.00301.00307,800
Apr 1, 20251.00701.01501.00701.01501.01502,600
Mar 31, 20251.00001.05000.98000.98200.98209,100
Mar 28, 20251.00001.02300.98000.98000.980013,000
Mar 27, 20250.98001.01000.98001.00001.00009,000
Mar 26, 20250.97601.04000.97001.00201.002018,400
Mar 25, 20251.00001.02000.97001.00001.00002,700
Mar 24, 20251.00001.00501.00001.00501.00502,300
Mar 21, 20251.00001.01000.96301.01001.010014,500
Mar 20, 20251.00001.01001.00001.01001.010014,500
Mar 19, 20251.03001.03001.00001.00201.00209,000
Mar 18, 20251.01801.03001.01801.03001.03001,200
Mar 17, 20250.95001.08500.95001.05001.050030,400
Mar 14, 20250.98501.01000.98501.01001.01007,700
Mar 13, 20251.00001.01001.00001.00001.00003,800
Mar 12, 20250.99801.02000.99801.00001.00007,200
Mar 11, 20250.95001.02000.95000.97500.975027,000
Mar 10, 20251.01001.01001.00001.00001.000010,400
Mar 7, 20251.00001.01001.00001.01001.01002,700
Mar 6, 20251.00001.02001.00001.00001.00002,600
Mar 5, 20250.96001.02000.95001.01001.010013,600
Mar 4, 20251.00001.02001.00001.00001.00008,600
Mar 3, 20250.98001.01500.98001.00001.000013,100
Feb 28, 20250.99001.01000.95000.97500.975025,500
Feb 27, 20250.99001.02000.96000.97400.974019,100
Feb 26, 20250.99001.00500.95100.96100.961041,000
Feb 25, 20251.01001.01000.99001.01001.01008,400
Feb 24, 20251.00001.03000.99401.01501.01509,600
Feb 21, 20251.06001.06001.00001.00101.001021,600
Feb 20, 20251.02101.02101.01001.02001.02002,700
Feb 19, 20251.00001.04001.00001.02001.02006,100
Feb 18, 20251.02301.03501.00001.00501.005023,000
Feb 14, 20251.01001.07001.00101.01001.010018,600
Feb 13, 20251.00001.02001.00001.01001.01007,800
Feb 12, 20251.01001.02501.00001.01901.019025,900
Feb 11, 20251.06001.06001.00001.01001.010022,900
Feb 10, 20251.01001.05001.00501.04501.045079,300
Feb 7, 20251.01001.02001.00501.02001.02009,200
Feb 6, 20251.02001.04001.01001.01501.015031,800
Feb 5, 20251.03001.03000.98001.01001.01005,200
Feb 4, 20251.01001.01000.98400.99700.99706,600
Feb 3, 20250.97001.00000.97000.98600.98607,200
Jan 31, 20250.98000.98000.95500.96000.960024,600
Jan 30, 20251.00001.02000.96000.98000.980037,000
Jan 29, 20251.00001.05000.96900.97900.979040,300
Jan 28, 20251.05401.08001.00001.02001.020017,400
Jan 27, 20251.00001.06001.00001.00001.000022,300
Jan 24, 20251.03001.03001.00001.01501.015011,600
Jan 23, 20251.02001.02601.00001.01001.010014,400
Jan 22, 20251.02001.08001.01001.01501.015038,400
Jan 21, 20251.02001.04001.02001.02001.02006,700
Jan 17, 20251.08001.08001.02001.03001.03006,000
Jan 16, 20251.02001.10001.01001.04001.040017,500
Jan 15, 20251.01001.05001.01001.03001.03004,500
Jan 14, 20251.04001.04001.00101.02001.020021,900
Jan 13, 20251.02001.02001.01001.01501.015023,400
Jan 10, 20251.05001.13001.02001.03801.038063,800
Jan 8, 20251.08001.15001.01001.06001.0600131,100
Jan 7, 20251.08001.08001.03001.07001.0700734,900
Jan 6, 20251.12001.12001.05401.07001.07005,100
Jan 3, 20251.11001.16001.07001.11001.110030,800
Jan 2, 20251.07801.11501.06001.11001.110020,000
Dec 31, 20241.02001.08601.02001.08001.080062,600
Dec 30, 20241.03001.05001.02001.02001.020020,900
Dec 27, 20241.04001.07001.04001.06001.060031,400
Dec 26, 20241.02001.05001.01001.04001.040031,800
Dec 24, 20241.03001.05501.03001.05001.050010,800
Dec 23, 20241.08001.09001.02001.04601.046055,100
Dec 20, 20241.05001.07001.02001.06501.065018,600
Dec 19, 20241.08001.08001.02001.02001.020012,600
Dec 18, 20241.08001.14701.00001.06001.0600114,800
Dec 17, 20241.06001.09001.02001.05001.050041,800
Dec 16, 20241.06001.10001.06001.07001.070021,700
Dec 13, 20241.09001.12001.09001.10001.100010,800
Dec 12, 20241.12601.15001.03001.10501.105080,900
Dec 11, 20241.12601.15001.12001.15001.15007,900
Dec 10, 20241.17001.17001.10001.12001.120018,500
Dec 9, 20241.16001.19001.12001.15001.150034,200
Dec 6, 20241.20001.20001.12001.16001.160023,000
Dec 5, 20241.21001.21001.15001.16001.160041,700
Dec 4, 20241.18001.23501.16001.20001.2000371,000
Dec 3, 20241.20001.23401.16901.21001.210029,200
Dec 2, 20241.20001.22001.17001.20001.200013,300
Nov 29, 20241.20001.22001.16001.22001.220048,500
Nov 27, 20241.22001.22001.15001.18001.180025,000
Nov 26, 20241.19001.22501.17001.18001.180068,500
Nov 25, 20241.14001.34001.14001.23001.2300170,000
Nov 22, 20241.18001.18001.09001.11001.110026,800
Nov 21, 20241.22001.23001.15001.16001.160024,100
Nov 20, 20241.22001.26001.18501.20001.200050,200
Nov 19, 20241.23401.25001.22001.25001.25007,300
Nov 18, 20241.23001.28001.21001.23001.230016,300
Nov 15, 20241.26001.26801.21001.23501.235041,600
Nov 14, 20241.25001.33001.21001.23001.2300259,800
Nov 13, 20241.33001.33001.26001.27501.275046,700
Nov 12, 20241.30001.36001.25301.28001.280017,700
Nov 11, 20241.34001.35001.28001.33001.330023,200
Nov 8, 20241.27001.36001.27001.35001.350051,100
Nov 7, 20241.30001.35701.29001.29901.299021,000
Nov 6, 20241.31401.34901.29001.30001.300022,800
Nov 5, 20241.31001.38001.28001.29501.2950306,100
Nov 4, 20241.31001.39001.26401.32001.320010,100
Nov 1, 20241.33001.39001.30001.34001.340025,300
Oct 31, 20241.41101.43001.20001.29501.2950487,700
Oct 30, 20241.46001.46001.40001.42001.42003,900
Oct 29, 20241.47001.47001.40001.42001.420024,800
Oct 28, 20241.45001.59901.38001.50001.5000138,100
Oct 25, 20241.37001.46001.34001.45001.4500111,700
Oct 24, 20241.35001.43001.26001.39001.3900241,400
Oct 23, 20241.29001.32001.24001.29001.290047,500
Oct 22, 20241.27001.32001.27001.32001.3200119,100
Oct 21, 20241.30001.33001.26001.30001.300011,600
Oct 18, 20241.29001.33001.28001.31001.310027,700
Oct 17, 20241.29001.33001.24001.29001.290042,800
Oct 16, 20241.30001.30001.22001.27001.270022,000
Oct 15, 20241.25001.31501.20001.27001.2700393,100
Oct 14, 20241.24001.35001.20001.27001.2700351,100
Oct 11, 20241.26001.30501.18001.29001.290055,100
Oct 10, 20241.22001.24001.19001.24001.240023,500
Oct 9, 20241.29001.29001.22001.24001.240062,900
Oct 8, 20241.29001.29001.25001.25001.250025,500
Oct 7, 20241.33101.33101.27101.32001.320038,200
Oct 4, 20241.29001.35001.26001.34001.340047,400
Oct 3, 20241.26501.31001.26001.29001.290021,200
Oct 2, 20241.26001.34001.25001.31501.315075,100
Oct 1, 20241.27501.30001.24001.30001.30009,800
Sep 30, 20241.31001.33001.25001.31001.310041,000
Sep 27, 20241.35001.35001.29101.33001.330040,200
Sep 26, 20241.31001.31001.27001.30001.300060,000
Sep 25, 20241.32001.33001.28001.31001.310074,000
Sep 24, 20241.38001.41001.18001.34001.3400479,800
Sep 23, 20241.30001.34001.29001.31001.310096,100
Sep 20, 20241.29001.33001.29001.33001.330015,500
Sep 19, 20241.30001.34001.28501.33001.330044,800
Sep 18, 20241.33001.33001.27301.31001.31006,800
Sep 17, 20241.25501.35001.20001.35001.350057,500
Sep 16, 20241.26001.32001.25001.30001.300029,400
Sep 13, 20241.28001.29001.27001.27001.27001,500
Sep 12, 20241.25001.30001.25001.29001.290016,000
Sep 11, 20241.23001.29001.23001.27001.270024,400
Sep 10, 20241.25701.29001.25001.28001.28005,400
Sep 9, 20241.25001.29001.23001.29001.290024,600
Sep 6, 20241.26101.29001.26001.28001.280016,200
Sep 5, 20241.27001.29001.26001.27001.270010,200
Sep 4, 20241.26001.29001.26001.29001.290013,400
Sep 3, 20241.28001.28001.26001.28001.28007,200
Aug 30, 20241.26001.29001.23001.29001.290012,900
Aug 29, 20241.20001.27001.20001.27001.270017,100
Aug 28, 20241.24801.27001.24001.27001.270028,000
Aug 27, 20241.25001.27001.20001.26001.260048,500
Aug 26, 20241.24001.28001.24001.27001.270036,000
Aug 23, 20241.26001.28001.25101.26001.260013,100
Aug 22, 20241.23001.29001.23001.25001.250015,500
Aug 21, 20241.25001.29001.21001.25001.250024,300
Aug 20, 20241.23001.29001.23001.25001.25009,900
Aug 19, 20241.26001.29001.25001.25001.250032,000
Aug 16, 20241.27001.32001.25501.26001.260029,400
Aug 15, 20241.26001.29001.23001.27001.270022,100
Aug 14, 20241.26001.26001.23001.26001.260043,200
Aug 13, 20241.29001.29001.21001.26001.260046,700
Aug 12, 20241.22001.25001.20001.25001.250027,400
Aug 9, 20241.18001.20501.16501.18201.182025,900
Aug 8, 20241.18001.22001.15001.18001.180040,600
Aug 7, 20241.24001.24001.16001.17001.170047,300
Aug 6, 20241.15001.30001.11001.26001.260090,700
Aug 5, 20241.16001.23001.10001.18001.180049,700
Aug 2, 20241.27001.29001.25001.29001.290066,400
Aug 1, 20241.29501.32001.28001.28001.280045,900
Jul 31, 20241.30001.34001.27001.27001.270033,200
Jul 30, 20241.31001.34001.28101.32001.320047,100
Jul 29, 20241.26001.32001.26001.29001.290047,200
Jul 26, 20241.31001.32001.28001.28201.282013,600
Jul 25, 20241.27001.33001.25001.33001.330070,600
Jul 24, 20241.27001.32001.27001.29201.292014,400
Jul 23, 20241.27001.32001.15001.30001.300049,700
Jul 22, 20241.27001.33001.27001.30001.300036,100
Jul 19, 20241.27001.30001.24001.29501.295084,500
Jul 18, 20241.30001.35001.26001.29001.2900158,600
Jul 17, 20241.27001.35001.25001.31201.3120125,800
Jul 16, 20241.30001.30601.28101.29201.292026,900
Jul 15, 20241.32001.35001.27001.32001.320070,400
Jul 12, 20241.29001.35001.29001.32001.320050,600
Jul 11, 20241.25901.34001.25901.32001.320041,100
Jul 10, 20241.29101.33001.28001.29001.290029,800
Jul 9, 20241.17001.32001.15001.29001.290043,500
Jul 8, 20241.34001.34001.26001.30001.3000117,800
Jul 5, 20241.28301.34001.28001.29201.2920109,500
Jul 3, 20241.34001.34801.28001.31001.3100259,700
Jul 2, 20241.32001.34001.27001.28001.2800100,700
Jul 1, 20241.34001.34001.24001.32001.320070,300
Jun 28, 20241.29001.35001.24001.30001.300073,300
Jun 27, 20241.23001.33001.23001.26001.2600107,700
Jun 26, 20241.04001.45001.04001.34001.3400721,800
Jun 25, 20241.08001.09001.07001.07001.070067,500
Jun 24, 20241.09001.09001.03001.07001.0700120,800
Jun 21, 20241.10001.10001.00001.07001.0700167,400
Jun 20, 20241.08001.10001.05001.09001.0900161,900
Jun 18, 20241.06001.08001.04001.07001.070047,100
Jun 17, 20241.10001.10001.01001.08001.0800163,800
Jun 14, 20241.04001.09001.04001.08001.0800105,600
Jun 13, 20240.98001.11000.97501.07001.0700296,600
Jun 12, 20240.96001.02000.92000.97000.9700332,100
Jun 11, 20240.99000.99000.95100.97200.9720124,400
Jun 10, 20240.90001.02000.90000.99800.9980297,800
Jun 7, 20241.04001.06000.81000.96000.9600625,100
Jun 6, 20241.20001.25001.05001.10001.10001,983,500
Jun 5, 20242.05002.15000.94001.10001.100010,355,200
Jun 4, 20241.98002.05001.90002.02002.0200354,400
Jun 3, 20242.00002.02001.94001.97801.9780147,600
May 31, 20241.94002.03001.94001.98001.980049,200
May 30, 20241.96002.01001.93001.94001.940027,400
May 29, 20241.91001.97001.91001.93001.930018,300
May 28, 20242.10002.10001.92002.00002.000090,000
May 24, 20241.90002.08001.90002.07002.0700250,300
May 23, 20241.90001.97001.86801.94001.940026,500
May 22, 20241.94001.97001.90501.93001.930035,900
May 21, 20241.93002.00001.85001.94001.940077,700
May 20, 20242.02002.02001.93401.96001.960050,500
May 17, 20241.95002.05001.91001.99001.9900182,100
May 16, 20241.96002.00001.91001.98001.980032,200
May 15, 20242.04002.04001.93001.96001.960041,100
May 14, 20241.87102.03001.87101.96001.9600106,800
May 13, 20241.89501.99001.82001.94001.940032,000
May 10, 20241.76202.10001.75001.93001.9300560,500

Related Tickers

PSIG PS International Group Ltd.
0.3199
-16.95%
 
HXHX Haoxin Holdings Limited
1.6400
+3.80%
 
GVH Globavend Holdings Limited
1.1000
+25.14%
 
JYD Jayud Global Logistics Limited
0.2182
+3.27%
 
NCEW New Century Logistics (BVI) Limited
1.3200
-3.65%