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 )

1.065 +0.045 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.050 1.070 1.020 1.065 18,560 -0.00(-0.03%)
Dec 19, 2024 1.080 1.080 1.065 1.065 12,333 +0.01(+0.50%)
Dec 18, 2024 1.080 1.147 1.000 1.060 114,783 +0.01(+0.95%)
Dec 17, 2024 1.060 1.090 1.020 1.050 41,775 -0.02(-1.87%)
Dec 16, 2024 1.060 1.100 1.060 1.070 21,703 -0.03(-2.73%)
Dec 13, 2024 1.090 1.120 1.090 1.100 10,776 -0.00(-0.45%)
Dec 12, 2024 1.126 1.150 1.030 1.105 80,858 -0.04(-3.91%)
Dec 11, 2024 1.130 1.150 1.120 1.150 7,897 +0.03(+2.68%)
Dec 10, 2024 1.170 1.170 1.100 1.120 18,476 -0.03(-2.61%)
Dec 09, 2024 1.160 1.190 1.120 1.150 34,174 -0.01(-0.86%)
Dec 06, 2024 1.200 1.200 1.120 1.160 22,984 +0.00(+0.00%)
Dec 05, 2024 1.210 1.210 1.150 1.160 41,702 -0.04(-3.33%)
Dec 04, 2024 1.180 1.235 1.160 1.200 371,039 -0.01(-0.83%)
Dec 03, 2024 1.200 1.234 1.169 1.210 29,245 +0.01(+0.83%)
Dec 02, 2024 1.200 1.220 1.170 1.200 13,312 -0.02(-1.63%)
Nov 29, 2024 1.200 1.220 1.160 1.220 48,491 +0.04(+3.38%)
Nov 27, 2024 1.220 1.220 1.150 1.180 24,958 +0.00(+0.00%)
Nov 26, 2024 1.190 1.225 1.170 1.180 68,504 -0.05(-4.07%)
Nov 25, 2024 1.140 1.340 1.140 1.230 169,972 +0.12(+10.81%)
Nov 22, 2024 1.180 1.180 1.090 1.110 26,846 -0.05(-4.31%)
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 48,076 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.