SFWL | Shengfeng Dev-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Shengfeng Dev-A (SFWL)

NASDAQ

$8.31-$0.07 (-0.85%)

Price as of Sep 11, 2026 7:30 PM EDT

$344.4M
Market Cap
-51.44%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
-37.22%

Low Price$12.15

High Price$11.43
3 Months
-38.67%

Low Price$10.28

High Price$11.43
1 Year
-51.44%

Low Price$10.28

High Price$11.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	8.90	9.18	7.82	8.38	-11.64%	6,956
09/10/2026	10.78	10.85	9.46	9.48	-13.11%	13,766
09/09/2026	11.44	12.00	10.29	10.91	-4.51%	29,777
09/08/2026	11.51	12.00	10.84	11.43	-19.80%	12,766
09/08/2026	1:15 Split
09/04/2026	13.28	14.40	13.12	14.25	+6.62%	45,202
09/03/2026	13.65	13.95	12.82	13.36	+0.08%	30,696
09/02/2026	13.39	14.70	11.00	13.35	+7.22%	97,176
09/01/2026	14.70	14.70	12.45	12.45	-7.77%	6,146
08/31/2026	14.70	14.70	12.75	13.50	-1.15%	12,272
08/28/2026	14.47	14.70	12.72	13.66	+5.26%	9,962
08/26/2026	14.55	14.55	12.75	12.98	-2.81%	12,103
08/25/2026	13.35	13.35	12.68	13.35	0.00%	8,949
08/24/2026	13.20	13.35	13.20	13.35	+4.71%	3,336
08/21/2026	12.74	12.75	12.74	12.75	+4.94%	803
08/20/2026	12.39	12.39	12.15	12.15	-2.41%	4,315
08/19/2026	12.86	12.86	12.45	12.45	+1.22%	2,769
08/18/2026	12.30	12.46	12.30	12.30	-6.82%	2,319
08/17/2026	13.06	13.20	12.47	13.20	+5.86%	8,331
08/14/2026	13.20	13.20	12.47	12.47	-6.14%	5,955
08/13/2026	12.45	13.29	12.45	13.29	0.00%	4,689
08/12/2026	13.29	13.29	12.90	13.29	-0.43%	11,767
08/11/2026	12.30	13.35	12.30	13.34	+7.30%	1,766
08/10/2026	13.32	13.35	12.43	12.44	-6.76%	6,915
08/07/2026	14.25	14.25	12.45	13.34	-2.30%	4,621
08/06/2026	14.15	14.15	13.65	13.65	+0.42%	21,344
08/05/2026	14.25	14.70	13.50	13.59	+0.69%	55,972
08/04/2026	13.72	15.60	13.50	13.50	-6.74%	23,480
08/03/2026	14.39	14.48	13.50	14.48	-4.46%	5,648
07/31/2026	15.30	15.30	14.55	15.15	-0.98%	14,904
07/30/2026	12.30	15.75	12.15	15.30	+27.37%	143,135
07/29/2026	11.55	12.97	11.55	12.01	+4.00%	14,760
07/28/2026	11.85	12.75	11.10	11.55	-8.44%	9,553
07/27/2026	11.18	12.62	11.10	12.62	+20.13%	13,772
07/24/2026	11.70	11.70	10.50	10.50	-10.24%	235,683
07/22/2026	12.45	12.45	11.70	11.70	+3.41%	584
07/21/2026	11.31	11.31	11.31	11.31	-5.71%	228
07/20/2026	11.95	12.45	11.33	12.00	+0.31%	5,618
07/17/2026	12.45	12.45	11.27	11.96	+2.34%	3,740
07/16/2026	10.95	11.69	10.50	11.69	+13.77%	17,072
07/15/2026	10.28	10.28	10.28	10.28	-9.40%	452
07/14/2026	10.65	11.34	10.05	11.34	+0.75%	6,505
07/13/2026	12.47	12.62	10.73	11.26	+5.70%	74,634
07/10/2026	11.14	11.25	10.20	10.65	-7.07%	6,085
07/09/2026	12.54	12.54	9.16	11.46	-8.50%	28,244
07/08/2026	12.68	13.24	12.53	12.53	0.00%	1,060
07/07/2026	12.53	12.53	12.53	12.53	-7.12%	300
07/06/2026	12.74	13.49	12.33	13.49	+0.83%	2,314
07/02/2026	12.68	13.37	12.30	13.37	-1.38%	1,709
07/01/2026	13.49	13.56	12.68	13.56	+6.99%	1,611
06/30/2026	13.62	13.62	12.68	12.68	-1.25%	1,664
06/29/2026	13.80	13.80	12.68	12.84	-4.92%	13,620
06/26/2026	13.61	13.61	13.50	13.50	+2.27%	337
06/25/2026	13.05	13.52	13.05	13.20	+1.14%	2,022
06/24/2026	14.09	14.09	12.38	13.05	-13.85%	7,630
06/23/2026	12.60	15.75	12.38	15.15	+10.99%	202,713
06/22/2026	12.75	15.15	12.00	13.65	+6.96%	39,964
06/18/2026	12.30	12.76	12.30	12.76	+3.74%	1,112
06/17/2026	12.30	12.30	12.30	12.30	-2.72%	3,040
06/16/2026	12.69	12.76	12.52	12.65	-3.36%	12,775
06/15/2026	13.36	13.36	12.62	13.08	-3.46%	6,238
06/12/2026	13.71	13.71	12.92	13.55	-0.76%	8,805
06/11/2026	13.43	13.67	12.68	13.66	-7.93%	8,584
06/10/2026	12.36	15.00	12.33	14.83	+5.19%	348,535
06/09/2026	14.57	14.90	13.26	14.10	-5.33%	12,084
06/08/2026	13.28	15.15	12.75	14.90	+15.45%	39,327
06/05/2026	12.90	12.90	12.90	12.90	-2.45%	12,342
06/04/2026	12.90	13.36	12.90	13.23	+0.02%	935
06/02/2026	13.38	13.71	13.22	13.22	-6.82%	4,481
06/01/2026	13.37	14.19	13.22	14.19	+1.72%	3,667
05/29/2026	13.50	14.11	13.22	13.95	+4.31%	5,280
05/28/2026	13.22	13.82	13.22	13.37	+1.13%	3,765
05/27/2026	12.90	13.82	12.90	13.22	-0.56%	2,982
05/26/2026	13.95	13.95	13.22	13.30	-6.30%	2,151
05/22/2026	13.23	15.00	13.23	14.19	+2.85%	1,330
05/21/2026	13.80	13.80	13.80	13.80	-3.66%	334
05/20/2026	13.22	14.33	13.22	14.33	-2.07%	1,716
05/19/2026	13.35	15.15	13.35	14.63	-2.48%	1,501
05/18/2026	13.43	15.61	13.05	15.00	+8.70%	140,917
05/15/2026	13.43	13.80	13.43	13.80	+5.75%	753
05/14/2026	14.11	14.11	13.05	13.05	-1.14%	4,060
05/13/2026	13.20	13.55	13.20	13.20	+2.33%	9,640
05/12/2026	12.90	12.90	12.90	12.90	+2.20%	1,391
05/11/2026	13.19	13.82	12.60	12.62	-4.36%	17,691
05/08/2026	13.20	13.20	13.20	13.20	-0.18%	2,249
05/07/2026	13.20	13.82	13.20	13.22	+0.16%	7,925
05/06/2026	13.31	13.50	13.20	13.20	-0.80%	12,030
05/04/2026	12.90	13.31	12.90	13.31	-3.72%	5,386
05/01/2026	13.50	13.82	13.50	13.82	+2.39%	3,764
04/30/2026	12.75	13.50	12.62	13.50	+0.11%	3,138
04/29/2026	13.20	13.49	13.20	13.49	+2.16%	13,724
04/28/2026	13.50	13.50	13.20	13.20	-1.12%	3,311
04/27/2026	13.35	13.35	13.35	13.35	-0.01%	635
04/24/2026	13.50	13.68	13.35	13.35	+0.01%	4,651
04/23/2026	13.68	14.19	13.35	13.35	-1.11%	4,248
04/22/2026	13.50	13.98	13.50	13.50	-2.54%	6,774
04/21/2026	14.40	14.40	13.50	13.85	+2.61%	9,020
04/20/2026	13.71	13.80	13.50	13.50	0.00%	195,646
04/17/2026	14.25	14.25	13.50	13.50	-6.26%	1,243
04/16/2026	14.55	14.85	13.50	14.40	-2.04%	5,782