Shengfeng Development Stock Price History
NASDAQ: SFWLIndustrialsTrucking Freight/Courier ServicesUSD
8.44-0.01 (-0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SFWL price history at a glance
The price history for Shengfeng Development (SFWL) on this page begins on March 27, 2023, when the stock closed at $4.02; it most recently closed at $8.44 on October 5, 2026. The highest price in this record is $17.60, reached on September 11, 2023; the latest close is 52.0% below that peak. Over roughly 4 years the share price changed +110.0%, a 23.4% compound annual price return (excluding dividends).
In the last 12 months alone, SFWL has gained 782.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $17.60
- Date of high
- Sep 11, 2023
- Low since 2023
- $0.565
- Date of low
- Dec 8, 2025
- 52-week high
- $17.70
- 52-week low
- $7.82
- IPO year
- 2023
- Last close
- $8.44
SFWL returns
1 week
+1.08%
1 month
-22.64%
3 months
+1088.73%
6 months
+752.53%
Year to date
+788.42%
1 year
+782.85%
3 years
-44.33%
SFWL price return, excluding dividends.
SFWL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.44 | +774.61% |
| 2025 | 0.965 | -13.06% |
| 2024 | 1.11 | -62.24% |
| 2023* | 2.94 | -26.87% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
SFWL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.44 | 8.49 | 8.44 | 8.44 | -0.12% | |
| 8.15 | 8.45 | 8.15 | 8.45 | -0.59% | |
| 8.43 | 8.50 | 8.40 | 8.50 | -5.56% | |
| 9.38 | 9.38 | 8.50 | 9.00 | +2.04% | |
| 8.35 | 9.47 | 8.21 | 8.82 | +5.63% | |
| 8.35 | 8.35 | 8.30 | 8.35 | -5.22% | |
| 8.47 | 9.40 | 8.31 | 8.81 | -1.01% | |
| 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | |
| 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | |
| 9.50 | 9.94 | 8.60 | 8.90 | -5.02% | |
| 8.70 | 9.45 | 8.48 | 9.37 | +7.09% | |
| 8.88 | 8.88 | 8.75 | 8.75 | +3.18% | |
| 8.61 | 8.61 | 8.46 | 8.48 | -3.91% | |
| 8.83 | 8.83 | 8.83 | 8.83 | +4.07% | |
| 8.48 | 8.48 | 8.48 | 8.48 | +2.43% | |
| 8.28 | 8.28 | 8.28 | 8.28 | -7.96% | |
| 9.00 | 9.00 | 9.00 | 9.00 | -0.06% | |
| 9.00 | 9.18 | 9.00 | 9.00 | -2.17% | |
| 9.03 | 9.50 | 7.91 | 9.20 | +12.33% | |
| 8.36 | 9.96 | 8.19 | 8.19 | -2.22% | |
| 8.90 | 9.18 | 7.82 | 8.38 | -11.65% | |
| 10.78 | 10.85 | 9.46 | 9.48 | -13.11% | |
| 11.44 | 12.00 | 10.29 | 10.91 | +1048.42% | |
| 0.886 | 0.96 | 0.875 | 0.95 | +6.62% | |
| 0.91 | 0.93 | 0.855 | 0.891 | +0.11% | |
| 0.893 | 0.98 | 0.733 | 0.89 | +7.23% | |
| 0.98 | 0.98 | 0.83 | 0.83 | -7.78% | |
| 0.98 | 0.98 | 0.85 | 0.90 | -1.21% | |
| 0.965 | 0.98 | 0.848 | 0.911 | +5.32% | |
| 0.865 | 0.865 | 0.865 | 0.865 | 0.00% | |
| 0.97 | 0.97 | 0.85 | 0.865 | -2.81% | |
| 0.89 | 0.89 | 0.846 | 0.89 | 0.00% | |
| 0.88 | 0.89 | 0.88 | 0.89 | +4.71% | |
| 0.849 | 0.85 | 0.849 | 0.85 | +4.94% | |
| 0.826 | 0.826 | 0.81 | 0.81 | -2.41% | |
| 0.858 | 0.858 | 0.83 | 0.83 | +1.22% | |
| 0.82 | 0.83 | 0.82 | 0.82 | -6.82% | |
| 0.871 | 0.88 | 0.831 | 0.88 | +5.90% | |
| 0.88 | 0.88 | 0.831 | 0.831 | -6.21% | |
| 0.83 | 0.886 | 0.83 | 0.886 | 0.00% | |
| 0.886 | 0.886 | 0.86 | 0.886 | -93.36% | |
| 12.30 | 13.35 | 12.30 | 13.35 | +1510.37% | |
| 0.888 | 0.89 | 0.829 | 0.829 | -93.78% | |
| 14.25 | 14.25 | 12.45 | 13.34 | +1365.38% | |
| 0.943 | 0.943 | 0.91 | 0.91 | +0.44% | |
| 0.95 | 0.98 | 0.90 | 0.906 | -93.29% | |
| 13.71 | 15.60 | 13.50 | 13.50 | +1298.96% | |
| 0.959 | 0.965 | 0.90 | 0.965 | -4.46% | |
| 1.02 | 1.02 | 0.97 | 1.01 | -0.98% | |
| 0.82 | 1.05 | 0.81 | 1.02 | -91.51% | |
| 11.55 | 12.96 | 11.55 | 12.02 | +1460.39% | |
| 0.79 | 0.85 | 0.74 | 0.77 | -8.44% | |
| 0.746 | 0.841 | 0.74 | 0.841 | +20.14% | |
| 0.78 | 0.78 | 0.70 | 0.70 | -10.26% | |
| 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | |
| 0.83 | 0.83 | 0.78 | 0.78 | +3.45% | |
| 0.754 | 0.754 | 0.754 | 0.754 | -5.75% | |
| 0.797 | 0.83 | 0.755 | 0.80 | +0.25% | |
| 0.83 | 0.83 | 0.752 | 0.798 | +2.44% | |
| 0.73 | 0.779 | 0.70 | 0.779 | +13.72% | |
| 0.685 | 0.685 | 0.685 | 0.685 | -9.39% | |
| 0.71 | 0.756 | 0.67 | 0.756 | +0.67% | |
| 0.831 | 0.841 | 0.715 | 0.751 | +5.77% | |
| 0.743 | 0.75 | 0.68 | 0.71 | -7.07% | |
| 0.836 | 0.836 | 0.611 | 0.764 | -8.50% | |
| 0.845 | 0.883 | 0.835 | 0.835 | 0.00% | |
| 0.835 | 0.835 | 0.835 | 0.835 | -7.12% | |
| 0.849 | 0.899 | 0.822 | 0.899 | +0.78% | |
| 0.845 | 0.892 | 0.82 | 0.892 | -1.33% | |
| 0.899 | 0.904 | 0.845 | 0.904 | +6.98% | |
| 0.908 | 0.908 | 0.845 | 0.845 | -1.29% | |
| 0.92 | 0.92 | 0.845 | 0.856 | -4.89% | |
| 0.908 | 0.908 | 0.90 | 0.90 | +2.27% | |
| 0.87 | 0.901 | 0.87 | 0.88 | +1.15% | |
| 0.939 | 0.939 | 0.825 | 0.87 | -13.86% | |
| 0.84 | 1.05 | 0.826 | 1.01 | +10.99% | |
| 0.85 | 1.01 | 0.80 | 0.91 | +6.93% | |
| 0.82 | 0.851 | 0.82 | 0.851 | +3.78% | |
| 0.82 | 0.82 | 0.82 | 0.82 | -2.73% | |
| 0.846 | 0.851 | 0.835 | 0.843 | -3.33% | |
| 0.891 | 0.891 | 0.842 | 0.872 | -3.54% | |
| 0.914 | 0.914 | 0.862 | 0.904 | -0.77% | |
| 0.895 | 0.912 | 0.845 | 0.911 | -7.89% | |
| 0.824 | 1.00 | 0.822 | 0.989 | +5.21% | |
| 0.971 | 0.993 | 0.884 | 0.94 | -5.34% | |
| 0.885 | 1.01 | 0.85 | 0.993 | +15.47% | |
| 0.86 | 0.86 | 0.86 | 0.86 | -2.49% | |
| 0.86 | 0.891 | 0.86 | 0.882 | 0.00% | |
| 0.882 | 0.882 | 0.882 | 0.882 | 0.00% | |
| 0.892 | 0.914 | 0.882 | 0.882 | -6.77% | |
| 0.892 | 0.946 | 0.882 | 0.946 | +1.72% | |
| 0.90 | 0.941 | 0.882 | 0.93 | +4.26% | |
| 0.882 | 0.922 | 0.882 | 0.892 | +1.13% | |
| 0.86 | 0.921 | 0.86 | 0.882 | -0.56% | |
| 0.93 | 0.93 | 0.882 | 0.887 | -6.24% | |
| 0.882 | 1.00 | 0.882 | 0.946 | +2.83% | |
| 0.92 | 0.92 | 0.92 | 0.92 | -3.66% | |
| 0.882 | 0.955 | 0.882 | 0.955 | -2.05% | |
| 0.89 | 1.01 | 0.89 | 0.975 | -2.50% | |
| 0.895 | 1.04 | 0.87 | 1.00 | +8.70% | |
| 0.895 | 0.92 | 0.895 | 0.92 | +5.75% | |
| 0.941 | 0.941 | 0.87 | 0.87 | -1.14% | |
| 0.88 | 0.903 | 0.88 | 0.88 | +2.33% | |
| 0.86 | 0.86 | 0.86 | 0.86 | +2.14% | |
| 0.88 | 0.922 | 0.84 | 0.842 | -4.32% | |
| 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | |
| 0.88 | 0.921 | 0.88 | 0.882 | +0.23% | |
| 0.887 | 0.90 | 0.88 | 0.88 | -0.79% | |
| 0.887 | 0.887 | 0.887 | 0.887 | 0.00% | |
| 0.86 | 0.887 | 0.86 | 0.887 | -3.80% | |
| 0.90 | 0.922 | 0.90 | 0.922 | +2.44% | |
| 0.85 | 0.90 | 0.842 | 0.90 | +0.11% | |
| 0.88 | 0.899 | 0.88 | 0.899 | +2.16% | |
| 0.90 | 0.90 | 0.88 | 0.88 | -1.12% | |
| 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | |
| 0.90 | 0.912 | 0.89 | 0.89 | 0.00% | |
| 0.912 | 0.946 | 0.89 | 0.89 | -1.11% | |
| 0.90 | 0.932 | 0.90 | 0.90 | -2.60% | |
| 0.96 | 0.96 | 0.90 | 0.924 | +2.67% | |
| 0.914 | 0.92 | 0.90 | 0.90 | 0.00% | |
| 0.95 | 0.95 | 0.90 | 0.90 | -6.25% | |
| 0.97 | 0.99 | 0.90 | 0.96 | -2.04% | |
| 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | |
| 0.98 | 1.01 | 0.98 | 0.98 | 0.00% | |
| 0.99 | 0.99 | 0.98 | 0.98 | -1.01% | |
| 0.98 | 1.06 | 0.98 | 0.99 | -2.94% | |
| 1.02 | 1.02 | 1.02 | 1.02 | +2.00% | |
| 1.00 | 1.00 | 0.98 | 1.00 | +2.04% | |
| 1.04 | 1.04 | 0.98 | 0.98 | -2.97% | |
| 0.90 | 1.10 | 0.90 | 1.01 | +17.44% | |
| 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | |
| 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | |
| 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | |
| 0.902 | 0.902 | 0.88 | 0.89 | -1.33% | |
| 0.89 | 0.902 | 0.89 | 0.902 | +1.35% | |
| 0.89 | 0.89 | 0.89 | 0.89 | +1.14% | |
| 0.895 | 0.895 | 0.88 | 0.88 | -0.56% | |
| 0.92 | 0.93 | 0.88 | 0.885 | +0.57% | |
| 0.89 | 0.89 | 0.88 | 0.88 | +1.85% | |
| 0.864 | 0.864 | 0.864 | 0.864 | -4.53% | |
| 0.87 | 0.905 | 0.87 | 0.905 | -3.72% | |
| 0.95 | 0.95 | 0.905 | 0.94 | +9.30% | |
| 0.855 | 0.86 | 0.85 | 0.86 | -6.01% | |
| 0.915 | 0.915 | 0.915 | 0.915 | +1.55% | |
| 0.901 | 0.901 | 0.901 | 0.901 | +1.24% | |
| 0.86 | 0.89 | 0.86 | 0.89 | -3.99% | |
| 0.96 | 0.96 | 0.871 | 0.927 | -3.44% | |
| 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | |
| 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | |
| 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | |
| 0.976 | 0.976 | 0.96 | 0.96 | -0.41% | |
| 0.96 | 0.964 | 0.96 | 0.964 | -5.02% | |
| 1.10 | 1.10 | 1.01 | 1.02 | +2.53% | |
| 0.899 | 1.02 | 0.899 | 0.99 | +10.00% | |
| 0.948 | 0.948 | 0.90 | 0.90 | -2.81% | |
| 0.86 | 0.96 | 0.86 | 0.926 | +2.89% | |
| 0.86 | 0.90 | 0.86 | 0.90 | +4.65% | |
| 0.913 | 0.913 | 0.86 | 0.86 | 0.00% | |
| 0.86 | 0.86 | 0.86 | 0.86 | -3.04% | |
| 0.86 | 0.887 | 0.86 | 0.887 | +3.14% | |
| 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | |
| 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | |
| 0.87 | 0.87 | 0.86 | 0.86 | -3.26% | |
| 0.87 | 0.889 | 0.87 | 0.889 | +2.18% | |
| 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | |
| 0.95 | 0.95 | 0.87 | 0.87 | -2.47% | |
| 0.892 | 0.892 | 0.892 | 0.892 | +2.53% | |
| 0.87 | 0.87 | 0.87 | 0.87 | -3.76% | |
| 0.90 | 0.932 | 0.85 | 0.904 | -0.66% | |
| 0.928 | 0.928 | 0.91 | 0.91 | -4.21% | |
| 0.95 | 0.95 | 0.905 | 0.95 | -1.04% | |
| 0.905 | 0.96 | 0.905 | 0.96 | +1.59% | |
| 0.931 | 0.945 | 0.90 | 0.945 | +0.43% | |
| 0.921 | 0.974 | 0.90 | 0.941 | -0.84% | |
| 0.937 | 0.978 | 0.91 | 0.949 | -3.16% | |
| 0.98 | 0.99 | 0.94 | 0.98 | +2.08% | |
| 1.00 | 1.06 | 0.96 | 0.96 | -4.00% | |
| 0.96 | 1.02 | 0.95 | 1.00 | +9.89% | |
| 0.91 | 0.95 | 0.91 | 0.91 | 0.00% | |
| 0.912 | 0.912 | 0.90 | 0.91 | -4.11% | |
| 0.87 | 0.949 | 0.87 | 0.949 | +5.44% | |
| 0.905 | 0.935 | 0.90 | 0.90 | -1.10% | |
| 0.91 | 0.943 | 0.91 | 0.91 | -5.70% | |
| 0.93 | 0.965 | 0.91 | 0.965 | 0.00% | |
| 0.968 | 0.968 | 0.95 | 0.965 | -1.53% | |
| 0.93 | 0.98 | 0.91 | 0.98 | 0.00% | |
| 0.97 | 1.00 | 0.97 | 0.98 | 0.00% | |
| 0.99 | 1.00 | 0.97 | 0.98 | 0.00% | |
| 0.98 | 1.00 | 0.98 | 0.98 | -1.01% | |
| 0.97 | 1.00 | 0.97 | 0.99 | +2.06% | |
| 1.00 | 1.00 | 0.97 | 0.97 | +1.57% | |
| 0.95 | 0.974 | 0.95 | 0.955 | -1.04% | |
| 0.99 | 0.99 | 0.95 | 0.965 | +1.58% | |
| 0.94 | 0.969 | 0.939 | 0.95 | +2.15% | |
| 0.945 | 0.945 | 0.93 | 0.93 | -1.59% | |
| 0.95 | 0.975 | 0.94 | 0.945 | -0.53% | |
| 0.995 | 0.999 | 0.93 | 0.95 | -4.71% | |
| 0.996 | 0.999 | 0.93 | 0.997 | -0.10% | |
| 0.98 | 0.999 | 0.96 | 0.998 | +0.20% | |
| 1.00 | 1.00 | 0.961 | 0.996 | -0.40% | |
| 1.00 | 1.00 | 0.99 | 1.00 | -0.99% | |
| 0.98 | 1.01 | 0.98 | 1.01 | +1.81% | |
| 1.01 | 1.06 | 0.93 | 0.992 | -8.15% | |
| 0.80 | 1.18 | 0.80 | 1.08 | +35.00% | |
| 0.802 | 0.813 | 0.80 | 0.80 | -1.48% | |
| 0.79 | 0.82 | 0.775 | 0.812 | +1.50% | |
| 0.774 | 0.82 | 0.774 | 0.80 | +3.90% | |
| 0.862 | 0.889 | 0.565 | 0.77 | -18.09% | |
| 0.94 | 0.94 | 0.86 | 0.94 | -1.05% | |
| 0.94 | 0.95 | 0.94 | 0.95 | 0.00% | |
| 0.90 | 0.95 | 0.90 | 0.95 | +5.56% | |
| 0.96 | 0.96 | 0.90 | 0.90 | 0.00% | |
| 0.92 | 0.96 | 0.90 | 0.90 | -2.17% | |
| 0.92 | 0.92 | 0.91 | 0.92 | 0.00% | |
| 0.92 | 0.92 | 0.92 | 0.92 | +2.68% | |
| 0.89 | 0.896 | 0.884 | 0.896 | -1.97% | |
| 0.897 | 0.941 | 0.884 | 0.914 | -3.79% | |
| 0.95 | 0.95 | 0.95 | 0.95 | +2.70% | |
| 0.97 | 0.97 | 0.885 | 0.925 | -4.64% | |
| 0.916 | 0.97 | 0.916 | 0.97 | +1.46% | |
| 0.96 | 0.96 | 0.956 | 0.956 | +0.63% | |
| 0.93 | 0.95 | 0.93 | 0.95 | +2.81% | |
| 0.94 | 0.94 | 0.91 | 0.924 | -3.35% | |
| 0.98 | 0.98 | 0.95 | 0.956 | -1.44% | |
| 0.98 | 1.00 | 0.97 | 0.97 | -3.10% | |
| 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | |
| 1.00 | 1.01 | 0.99 | 1.00 | +1.11% | |
| 1.02 | 1.02 | 0.98 | 0.99 | -1.00% | |
| 0.912 | 1.03 | 0.912 | 1.00 | +9.65% | |
| 0.912 | 0.959 | 0.912 | 0.912 | +0.11% | |
| 0.921 | 0.921 | 0.911 | 0.911 | -0.98% | |
| 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | |
| 0.921 | 0.96 | 0.92 | 0.92 | -3.16% | |
| 0.95 | 0.97 | 0.95 | 0.95 | 0.00% | |
| 0.969 | 0.98 | 0.93 | 0.95 | +2.15% | |
| 0.93 | 0.93 | 0.93 | 0.93 | -6.06% | |
| 0.91 | 1.00 | 0.91 | 0.99 | +2.59% | |
| 0.93 | 1.00 | 0.91 | 0.965 | +2.66% | |
| 0.93 | 0.966 | 0.93 | 0.94 | -0.95% | |
| 0.844 | 0.97 | 0.844 | 0.949 | +2.04% | |
| 0.96 | 0.96 | 0.913 | 0.93 | +1.86% | |
| 0.99 | 0.99 | 0.91 | 0.913 | -6.84% | |
| 0.995 | 0.995 | 0.98 | 0.98 | 0.00% | |
| 0.975 | 0.998 | 0.975 | 0.98 | +3.59% | |
| 0.946 | 0.946 | 0.946 | 0.946 | +1.72% | |
| 0.96 | 0.975 | 0.928 | 0.93 | -3.73% | |
| 0.946 | 1.00 | 0.945 | 0.966 | +2.99% | |
| 0.941 | 0.941 | 0.912 | 0.938 | -0.32% | |
| 0.956 | 0.96 | 0.92 | 0.941 | -1.57% | |
| 0.95 | 1.00 | 0.91 | 0.956 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SFWL chart for longer ranges.