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 )

1.145 -0.015 (-1.29%)
Streaming Delayed Price Updated: 2:03 PM EST, Nov 22, 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 (%)
Nov 21, 2024 1.220 1.230 1.150 1.160 24,105 -0.04(-3.33%)
Nov 20, 2024 1.220 1.260 1.185 1.200 50,212 -0.05(-4.00%)
Nov 19, 2024 1.230 1.250 1.220 1.250 7,305 +0.02(+1.63%)
Nov 18, 2024 1.230 1.280 1.210 1.230 16,323 -0.01(-0.40%)
Nov 15, 2024 1.260 1.268 1.210 1.235 41,589 +0.01(+0.41%)
Nov 14, 2024 1.250 1.330 1.210 1.230 259,844 -0.04(-3.53%)
Nov 13, 2024 1.330 1.330 1.260 1.275 46,725 -0.01(-0.39%)
Nov 12, 2024 1.300 1.360 1.253 1.280 17,732 -0.05(-3.76%)
Nov 11, 2024 1.340 1.350 1.280 1.330 23,191 -0.02(-1.48%)
Nov 08, 2024 1.270 1.360 1.270 1.350 51,066 +0.05(+3.93%)
Nov 07, 2024 1.300 1.357 1.290 1.299 21,002 -0.00(-0.08%)
Nov 06, 2024 1.314 1.349 1.290 1.300 22,776 +0.01(+0.39%)
Nov 05, 2024 1.310 1.380 1.280 1.295 306,117 -0.03(-1.89%)
Nov 04, 2024 1.310 1.390 1.264 1.320 10,076 -0.02(-1.49%)
Nov 01, 2024 1.330 1.390 1.300 1.340 25,345 +0.05(+3.47%)
Oct 31, 2024 1.410 1.430 1.200 1.295 487,936 -0.12(-8.80%)
Oct 30, 2024 1.460 1.460 1.400 1.420 3,885 +0.00(+0.00%)
Oct 29, 2024 1.470 1.470 1.400 1.420 25,052 -0.08(-5.33%)
Oct 28, 2024 1.450 1.599 1.380 1.500 138,075 +0.05(+3.45%)
Oct 25, 2024 1.370 1.460 1.340 1.450 111,682 +0.06(+4.32%)
Oct 24, 2024 1.350 1.430 1.260 1.390 241,383 +0.10(+7.75%)
Oct 23, 2024 1.290 1.320 1.240 1.290 47,546 -0.03(-2.27%)
Oct 22, 2024 1.270 1.320 1.270 1.320 118,556 +0.02(+1.54%)
Oct 21, 2024 1.300 1.330 1.260 1.300 11,566 -0.01(-0.76%)
Oct 18, 2024 1.290 1.330 1.280 1.310 27,726 +0.02(+1.55%)
Oct 17, 2024 1.290 1.330 1.240 1.290 42,783 +0.02(+1.57%)
Oct 16, 2024 1.300 1.300 1.220 1.270 22,000 +0.00(+0.00%)
Oct 15, 2024 1.250 1.315 1.200 1.270 393,099 +0.00(+0.00%)
Oct 14, 2024 1.240 1.350 1.200 1.270 351,092 -0.02(-1.55%)
Oct 11, 2024 1.260 1.305 1.180 1.290 55,145 +0.05(+4.03%)
Oct 10, 2024 1.220 1.240 1.190 1.240 23,497 +0.00(+0.00%)
Oct 09, 2024 1.290 1.290 1.220 1.240 62,981 -0.01(-0.80%)
Oct 08, 2024 1.290 1.290 1.250 1.250 25,515 -0.07(-5.30%)
Oct 07, 2024 1.330 1.331 1.271 1.320 38,234 -0.02(-1.49%)
Oct 04, 2024 1.290 1.350 1.260 1.340 47,399 +0.05(+3.88%)
Oct 03, 2024 1.270 1.310 1.260 1.290 21,248 -0.02(-1.90%)
Oct 02, 2024 1.260 1.340 1.250 1.315 72,586 +0.01(+1.15%)
Oct 01, 2024 1.275 1.300 1.240 1.300 9,977 -0.01(-0.76%)
Sep 30, 2024 1.310 1.330 1.250 1.310 41,023 -0.02(-1.50%)
Sep 27, 2024 1.350 1.350 1.291 1.330 40,276 +0.03(+2.31%)
Sep 26, 2024 1.310 1.310 1.270 1.300 60,039 -0.01(-0.76%)
Sep 25, 2024 1.320 1.330 1.280 1.310 73,955 -0.03(-2.24%)
Sep 24, 2024 1.380 1.410 1.180 1.340 479,818 +0.03(+2.29%)
Sep 23, 2024 1.300 1.340 1.290 1.310 96,124 -0.02(-1.50%)
Sep 20, 2024 1.290 1.330 1.290 1.330 15,537 +0.00(+0.00%)
Sep 19, 2024 1.300 1.340 1.285 1.330 44,786 +0.02(+1.53%)
Sep 18, 2024 1.330 1.330 1.272 1.310 6,751 -0.04(-2.96%)
Sep 17, 2024 1.250 1.350 1.200 1.350 57,545 +0.05(+3.85%)
Sep 16, 2024 1.260 1.320 1.250 1.300 29,427 +0.03(+2.36%)
Sep 13, 2024 1.280 1.290 1.270 1.270 1,494 -0.02(-1.55%)
Sep 12, 2024 1.250 1.300 1.250 1.290 16,015 +0.02(+1.57%)
Sep 11, 2024 1.230 1.290 1.230 1.270 24,449 -0.01(-0.78%)
Sep 10, 2024 1.260 1.290 1.250 1.280 5,372 -0.01(-0.78%)
Sep 09, 2024 1.250 1.290 1.230 1.290 24,586 +0.01(+0.78%)
Sep 06, 2024 1.260 1.290 1.260 1.280 16,159 +0.01(+0.79%)
Sep 05, 2024 1.270 1.290 1.260 1.270 10,189 -0.02(-1.55%)
Sep 04, 2024 1.260 1.290 1.260 1.290 13,430 +0.01(+0.78%)
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.