5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-18.18%
6 MONTH PERFORMANCE
-15.63%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-59.40%
Shengfeng Development Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.08 | $1.06 (-1.67%) | $1.08 | $1.06 | 10,279 | |
| 12/31/2024 | $1.02 | $1.08 (5.88%) | $1.09 | $1.02 | 62,553 | $89.10 M |
| 12/30/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.02 | 20,900 | $84.15 M |
| 12/27/2024 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 31,400 | $87.45 M |
| 12/26/2024 | $1.02 | $1.04 (1.96%) | $1.05 | $1.01 | 31,813 | $85.80 M |
| 12/24/2024 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 10,800 | $86.62 M |
| 12/23/2024 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.02 | 55,100 | $86.62 M |
| 12/20/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.02 | 18,600 | $88.27 M |
| 12/19/2024 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.02 | 12,600 | $84.15 M |
| 12/18/2024 | $1.08 | $1.06 (-1.85%) | $1.15 | $1.00 | 114,800 | $87.45 M |
| 12/17/2024 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.02 | 41,800 | $86.62 M |
| 12/16/2024 | $1.06 | $1.07 (0.94%) | $1.10 | $1.06 | 21,703 | $88.27 M |
| 12/13/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.09 | 10,800 | $90.75 M |
| 12/12/2024 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.03 | 80,900 | $91.57 M |
| 12/11/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.12 | 7,900 | $94.87 M |
| 12/10/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.10 | 18,500 | $92.40 M |
| 12/09/2024 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.12 | 34,200 | $94.87 M |
| 12/06/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 23,000 | $95.70 M |
| 12/05/2024 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.15 | 41,702 | $95.70 M |
| 12/04/2024 | $1.18 | $1.20 (1.69%) | $1.24 | $1.16 | 371,430 | $99.00 M |
| 12/03/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.17 | 29,245 | $99.82 M |
| 12/02/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.17 | 13,312 | $99.00 M |
| 11/29/2024 | $1.20 | $1.22 (1.67%) | $1.22 | $1.16 | 48,500 | $100.65 M |
| 11/27/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.15 | 25,000 | $97.35 M |
| 11/26/2024 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.17 | 68,504 | $97.35 M |
| 11/25/2024 | $1.14 | $1.23 (7.89%) | $1.34 | $1.14 | 170,000 | $101.47 M |
| 11/22/2024 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.09 | 26,846 | $91.57 M |
| 11/21/2024 | $1.22 | $1.16 (-4.92%) | $1.23 | $1.15 | 24,105 | $95.70 M |
| 11/20/2024 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.19 | 50,212 | $99.00 M |
| 11/19/2024 | $1.23 | $1.25 (1.63%) | $1.25 | $1.22 | 7,305 | $103.12 M |
| 11/18/2024 | $1.23 | $1.23 (0%) | $1.28 | $1.21 | 16,357 | $101.47 M |
| 11/15/2024 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.21 | 41,600 | $102.30 M |
| 11/14/2024 | $1.25 | $1.23 (-1.6%) | $1.33 | $1.21 | 259,844 | $101.47 M |
| 11/13/2024 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.26 | 46,725 | $104.77 M |
| 11/12/2024 | $1.30 | $1.28 (-1.54%) | $1.36 | $1.25 | 17,732 | $105.60 M |
| 11/11/2024 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.28 | 23,200 | $109.72 M |
| 11/08/2024 | $1.27 | $1.35 (6.3%) | $1.36 | $1.27 | 51,100 | $111.37 M |
| 11/07/2024 | $1.30 | $1.30 (0%) | $1.36 | $1.29 | 21,002 | $107.25 M |
| 11/06/2024 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.29 | 22,800 | $107.25 M |
| 11/05/2024 | $1.31 | $1.30 (-0.76%) | $1.38 | $1.28 | 306,217 | $107.25 M |
| 11/04/2024 | $1.31 | $1.32 (0.76%) | $1.39 | $1.26 | 10,100 | $108.90 M |
| 11/01/2024 | $1.33 | $1.34 (0.75%) | $1.39 | $1.30 | 25,345 | $110.55 M |
| 10/31/2024 | $1.41 | $1.30 (-7.8%) | $1.43 | $1.20 | 487,936 | $107.25 M |
| 10/30/2024 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.40 | 3,900 | $117.15 M |
| 10/29/2024 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.40 | 25,067 | $117.15 M |
| 10/28/2024 | $1.45 | $1.50 (3.45%) | $1.60 | $1.38 | 138,100 | $123.75 M |
| 10/25/2024 | $1.37 | $1.45 (5.84%) | $1.46 | $1.34 | 111,700 | $119.62 M |
| 10/24/2024 | $1.35 | $1.39 (2.96%) | $1.43 | $1.26 | 241,400 | $114.67 M |
| 10/23/2024 | $1.29 | $1.29 (0%) | $1.32 | $1.24 | 47,546 | $106.42 M |
| 10/22/2024 | $1.27 | $1.32 (3.94%) | $1.32 | $1.27 | 119,100 | $108.90 M |
| 10/21/2024 | $1.30 | $1.30 (0%) | $1.33 | $1.26 | 11,600 | $107.25 M |
| 10/18/2024 | $1.29 | $1.31 (1.55%) | $1.33 | $1.28 | 27,726 | $108.07 M |
| 10/17/2024 | $1.29 | $1.29 (0%) | $1.33 | $1.24 | 42,800 | $106.42 M |
| 10/16/2024 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.22 | 22,000 | $104.77 M |
| 10/15/2024 | $1.25 | $1.27 (1.6%) | $1.32 | $1.20 | 393,100 | $104.77 M |
| 10/14/2024 | $1.24 | $1.27 (2.42%) | $1.35 | $1.20 | 351,100 | $104.77 M |
| 10/11/2024 | $1.26 | $1.29 (2.38%) | $1.31 | $1.18 | 55,145 | $106.42 M |
| 10/10/2024 | $1.22 | $1.24 (1.64%) | $1.24 | $1.19 | 23,500 | $102.30 M |
| 10/09/2024 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.22 | 62,981 | $102.30 M |
| 10/08/2024 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.25 | 25,515 | $103.12 M |
| 10/07/2024 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.27 | 38,234 | $108.90 M |
| 10/04/2024 | $1.29 | $1.34 (3.88%) | $1.35 | $1.26 | 48,076 | $110.55 M |
| 10/03/2024 | $1.27 | $1.29 (1.57%) | $1.31 | $1.26 | 21,248 | $106.42 M |
| 10/02/2024 | $1.26 | $1.32 (4.76%) | $1.34 | $1.25 | 75,100 | $108.90 M |