Shengfeng Development Ltd (SFWL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.92307692308 | 1.04 | 1.12 | 1.02 | 33639 | 1.07058006 | CS |
| 4 | -0.1 | -8.62068965517 | 1.16 | 1.19 | 1 | 33603 | 1.07705014 | CS |
| 12 | -0.2 | -15.873015873 | 1.26 | 1.5994 | 1 | 76631 | 1.25464388 | CS |
| 26 | -0.28 | -20.8955223881 | 1.34 | 1.5994 | 1 | 62102 | 1.27320197 | CS |
| 52 | -1.62 | -60.447761194 | 2.68 | 3.82 | 0.81 | 255761 | 1.70042502 | CS |
| 156 | -3.04 | -74.1463414634 | 4.1 | 17.6 | 0.81 | 380335 | 4.73238274 | CS |
| 260 | -3.04 | -74.1463414634 | 4.1 | 17.6 | 0.81 | 380335 | 4.73238274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.11 | 0 | 0.00 | 1.11 | 1.16 | 1.07 | 30781 |
| 1735860900 | 1.11 | 0.03 | 2.78 | 1.06 | 1.115 | 1.06 | 20000 |
| 1735688100 | 1.08 | 0.06 | 5.88 | 1.02 | 1.086 | 1.02 | 62553 |
| 1735601700 | 1.02 | -0.04 | -3.77 | 1.03 | 1.05 | 1.02 | 20856 |
| 1735342500 | 1.06 | 0.02 | 1.92 | 1.04 | 1.0698 | 1.04 | 31374 |
| 1735256100 | 1.04 | -0.03 | -2.80 | 1.05 | 1.05 | 1.01 | 31813 |
| 1735077840 | 1.07 | 0.02 | 2.29 | 1.04 | 1.07 | 1.03 | 10761 |
| 1734996900 | 1.046 | -0.02 | -1.78 | 1.0801 | 1.09 | 1.02 | 55090 |
| 1734737700 | 1.065 | 0.04 | 4.41 | 1.05 | 1.07 | 1.0199 | 18560 |
| 1734651300 | 1.02 | -0.04 | -3.77 | 1.08 | 1.08 | 1.02 | 12587 |
| 1734564900 | 1.06 | 0.01 | 0.95 | 1.08 | 1.1474 | 1 | 114783 |
| 1734478500 | 1.05 | -0.02 | -1.87 | 1.06 | 1.09 | 1.02 | 41775 |
| 1734392100 | 1.07 | -0.03 | -2.73 | 1.06 | 1.1002 | 1.06 | 21703 |
| 1734132900 | 1.1 | -0.01 | -0.45 | 1.09 | 1.12 | 1.09 | 10776 |
| 1734046500 | 1.105 | -0.05 | -3.91 | 1.15 | 1.1500999 | 1.03 | 80858 |
| 1733960100 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.15 | 1.12 | 7897 |
| 1733873700 | 1.12 | -0.03 | -2.61 | 1.17 | 1.17 | 1.1 | 18476 |
| 1733787300 | 1.15 | -0.02 | -1.48 | 1.16 | 1.19 | 1.12 | 34176 |
| 1733528100 | 1.1673 | 0.01 | 0.63 | 1.2 | 1.2 | 1.12 | 22964 |
| 1733441700 | 1.16 | -0.04 | -3.33 | 1.21 | 1.21 | 1.15 | 41702 |
| 1733355300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.235 | 1.16 | 371039 |
| 1733268900 | 1.21 | 0.01 | 0.83 | 1.19 | 1.234 | 1.1688 | 29245 |
| 1733182500 | 1.2 | -0.01 | -0.83 | 1.19 | 1.22 | 1.17 | 13312 |
| 1732917840 | 1.21 | 0.03 | 2.54 | 1.19 | 1.2199 | 1.16 | 48491 |
| 1732750500 | 1.18 | 0 | 0.00 | 1.22 | 1.22 | 1.15 | 24958 |
| 1732664100 | 1.18 | -0.05 | -4.07 | 1.19 | 1.2254 | 1.17 | 68504 |
| 1732577700 | 1.23 | 0.12 | 10.81 | 1.1399999 | 1.3399 | 1.1399999 | 162011 |
| 1732318500 | 1.11 | -0.05 | -4.31 | 1.16 | 1.18 | 1.09 | 26846 |
| 1732232100 | 1.16 | -0.04 | -3.33 | 1.22 | 1.23 | 1.15 | 24105 |
| 1732145700 | 1.2 | -0.05 | -4.00 | 1.22 | 1.26 | 1.185 | 50212 |
| 1732059300 | 1.25 | 0.02 | 1.63 | 1.24 | 1.25 | 1.22 | 7305 |
| 1731972900 | 1.23 | -0.01 | -0.40 | 1.23 | 1.28 | 1.21 | 16323 |
| 1731713700 | 1.235 | 0.01 | 0.41 | 1.26 | 1.268 | 1.21 | 41589 |
| 1731627300 | 1.23 | -0.05 | -3.53 | 1.27 | 1.33 | 1.21 | 259844 |
| 1731540900 | 1.275 | -0.01 | -0.39 | 1.33 | 1.33 | 1.26 | 46725 |
| 1731454500 | 1.28 | -0.05 | -3.76 | 1.3 | 1.36 | 1.2534 | 17732 |
| 1731368100 | 1.33 | -0.02 | -1.48 | 1.3799999 | 1.3799999 | 1.28 | 23191 |
| 1731108900 | 1.35 | 0.05 | 3.93 | 1.27 | 1.36 | 1.27 | 51066 |
| 1731022500 | 1.299 | -0 | -0.08 | 1.3 | 1.3566 | 1.29 | 21002 |
| 1730936100 | 1.3 | 0.01 | 0.39 | 1.29 | 1.3485 | 1.29 | 21225 |
| 1730849700 | 1.295 | -0.03 | -1.89 | 1.31 | 1.3799999 | 1.28 | 306009 |
| 1730763300 | 1.32 | -0.02 | -1.49 | 1.31 | 1.3899999 | 1.2638 | 10076 |
| 1730500500 | 1.34 | 0.05 | 3.47 | 1.3 | 1.3899999 | 1.3 | 25345 |
| 1730414100 | 1.295 | -0.13 | -8.80 | 1.42 | 1.43 | 1.2 | 487713 |
| 1730327700 | 1.42 | 0 | 0.00 | 1.46 | 1.46 | 1.4 | 3885 |
| 1730241300 | 1.42 | -0.08 | -5.33 | 1.47 | 1.47 | 1.4 | 25042 |
| 1730154900 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5994 | 1.3799999 | 138075 |
| 1729895700 | 1.45 | 0.06 | 4.32 | 1.37 | 1.46 | 1.3401 | 111682 |
| 1729809300 | 1.3899999 | 0.1 | 7.75 | 1.35 | 1.4299 | 1.26 | 241383 |
| 1729722900 | 1.29 | -0.03 | -2.27 | 1.29 | 1.32 | 1.24 | 47496 |
| 1729636500 | 1.32 | 0.02 | 1.54 | 1.29 | 1.32 | 1.27 | 118556 |
| 1729550100 | 1.3 | -0.01 | -0.76 | 1.3 | 1.33 | 1.26 | 11566 |
| 1729290900 | 1.31 | 0.02 | 1.55 | 1.2904 | 1.3299 | 1.28 | 27726 |
| 1729204500 | 1.29 | 0.02 | 1.57 | 1.29 | 1.33 | 1.24 | 42783 |
| 1729118100 | 1.27 | 0 | 0.00 | 1.3 | 1.3 | 1.22 | 22000 |
| 1729031700 | 1.27 | 0 | 0.00 | 1.25 | 1.315 | 1.2 | 393099 |
| 1728945300 | 1.27 | -0.02 | -1.55 | 1.24 | 1.35 | 1.2 | 351092 |
| 1728686100 | 1.29 | 0.05 | 4.03 | 1.26 | 1.305 | 1.18 | 55145 |
| 1728599700 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.1901 | 23497 |
| 1728513300 | 1.24 | -0.01 | -0.80 | 1.29 | 1.29 | 1.22 | 62981 |
| 1728426900 | 1.25 | -0.07 | -5.30 | 1.29 | 1.29 | 1.25 | 25515 |
| 1728340500 | 1.32 | -0.02 | -1.49 | 1.3899999 | 1.3899999 | 1.271 | 38234 |
| 1728081300 | 1.34 | 0.05 | 3.88 | 1.27 | 1.35 | 1.2601 | 48076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
