MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SFWL — Shengfeng Development Limited Class A Ordinary Shares
NasdaqShengfeng Development Limited Class A Ordinary Shares
$8.45
-0.05(-0.59%)
- O
- 8.15
- H
- 8.45
- L
- 8.15
- V
- 534.87
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.45
Period Return+771.13%
Period High$14.40
Period Low$0.57
Avg Daily Volume19.0K
Total Trading Days365
SFWL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.15 | $8.45 | $8.15 | $8.45 | $-0.05 | -0.59% | 535 | $8.24 | $8.15 $8.45 |
| Oct 7, 2026 | $8.43 | $8.50 | $8.40 | $8.50 | $-0.50 | -5.56% | 1,666 | $8.42 | $8.40 $8.50 |
| Oct 6, 2026 | $9.38 | $9.38 | $8.50 | $9.00 | +$0.18 | +2.04% | 7,074 | $8.81 | $8.50 $9.38 |
| Oct 5, 2026 | $8.35 | $9.47 | $8.21 | $8.82 | +$0.47 | +5.63% | 10,013 | $8.87 | $8.21 $9.47 |
| Oct 2, 2026 | $8.35 | $8.35 | $8.30 | $8.35 | $-0.46 | -5.22% | 2,177 | $8.70 | $8.30 $8.35 |
| Oct 1, 2026 | $8.47 | $9.40 | $8.31 | $8.81 | $-0.09 | -1.01% | 7,294 | $8.68 | $8.31 $9.40 |
| Sep 28, 2026 | $9.50 | $9.94 | $8.60 | $8.90 | $-0.47 | -5.02% | 4,819 | $9.05 | $8.60 $9.94 |
| Sep 25, 2026 | $8.70 | $9.45 | $8.48 | $9.37 | +$0.62 | +7.09% | 3,507 | $8.84 | $8.48 $9.45 |
| Sep 24, 2026 | $8.88 | $8.88 | $8.75 | $8.75 | +$0.27 | +3.18% | 2,063 | $8.76 | $8.75 $8.88 |
| Sep 23, 2026 | $8.61 | $8.61 | $8.46 | $8.48 | $-0.35 | -3.91% | 3,161 | $8.56 | $8.46 $8.61 |
| Sep 22, 2026 | $8.83 | $8.83 | $8.83 | $8.83 | +$0.35 | +4.07% | 734 | $8.49 | $8.83 $8.83 |
| Sep 21, 2026 | $8.48 | $8.48 | $8.48 | $8.48 | +$0.20 | +2.43% | 443 | $8.49 | $8.48 $8.48 |
| Sep 18, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $-0.72 | -7.96% | 1,206 | $8.56 | $8.28 $8.28 |
| Sep 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $-0.01 | -0.06% | 1,670 | $8.90 | $9.00 $9.00 |
| Sep 16, 2026 | $9.00 | $9.18 | $9.00 | $9.00 | $-0.20 | -2.17% | 3,191 | $8.95 | $9.00 $9.18 |
| Sep 15, 2026 | $9.03 | $9.50 | $7.91 | $9.20 | +$1.01 | +12.33% | 2,917 | $8.62 | $7.91 $9.50 |
| Sep 14, 2026 | $8.36 | $9.96 | $8.19 | $8.19 | $-0.19 | -2.23% | 5,877 | $8.98 | $8.19 $9.96 |
| Sep 11, 2026 | $8.90 | $9.18 | $7.82 | $8.38 | $-1.10 | -11.64% | 6,956 | $8.37 | $7.82 $9.18 |
| Sep 10, 2026 | $10.78 | $10.85 | $9.46 | $9.48 | $-1.43 | -13.11% | 13,765 | $9.89 | $9.46 $10.85 |
| Sep 9, 2026 | $11.44 | $12.00 | $10.29 | $10.91 | $-0.52 | -4.51% | 29,778 | $11.07 | $10.29 $12.00 |
| Sep 8, 2026 | $11.51 | $12.00 | $10.84 | $11.43 | $-2.82 | -19.80% | 12,766 | $11.52 | $10.84 $12.00 |
| Sep 4, 2026 | $13.28 | $14.40 | $13.12 | $14.25 | +$13.35 | +1499.36% | 3,013 | $13.73 | $13.12 $14.40 |
| Sep 3, 2026 | $0.91 | $0.93 | $0.85 | $0.89 | +$0.00 | +0.08% | 30,696 | $0.89 | $0.85 $0.93 |
| Sep 2, 2026 | $0.89 | $0.98 | $0.73 | $0.89 | +$0.06 | +7.22% | 95,496 | $0.87 | $0.73 $0.98 |
| Sep 1, 2026 | $0.98 | $0.98 | $0.83 | $0.83 | $-0.07 | -7.77% | 6,146 | $0.87 | $0.83 $0.98 |
| Aug 31, 2026 | $0.98 | $0.98 | $0.85 | $0.90 | $-0.01 | -1.15% | 12,272 | $0.86 | $0.85 $0.98 |
| Aug 28, 2026 | $0.96 | $0.98 | $0.85 | $0.91 | +$0.05 | +5.26% | 9,962 | $0.94 | $0.85 $0.98 |
| Aug 26, 2026 | $0.97 | $0.97 | $0.85 | $0.87 | $-0.03 | -2.81% | 12,103 | $0.90 | $0.85 $0.97 |
| Aug 25, 2026 | $0.89 | $0.89 | $0.85 | $0.89 | +$0.00 | +0.00% | 8,949 | $0.88 | $0.85 $0.89 |
| Aug 24, 2026 | $0.88 | $0.89 | $0.88 | $0.89 | +$0.04 | +4.71% | 3,336 | $0.89 | $0.88 $0.89 |