SHAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	47.95	47.95	47.86	47.91	-	-0.09%	187
Aug 13, 2025	47.94	47.98	47.94	47.96	47.96	0.18%	3,365
Aug 12, 2025	47.84	47.87	47.83	47.87	47.87	0.03%	3,652
Aug 11, 2025	47.82	47.87	47.82	47.86	47.86	0.03%	4,382
Aug 8, 2025	47.84	47.84	47.82	47.84	47.84	-0.11%	1,387
Aug 7, 2025	47.89	47.91	47.86	47.90	47.90	0.02%	2,237
Aug 6, 2025	47.87	47.90	47.87	47.89	47.89	0.03%	1,670
Aug 5, 2025	47.87	47.89	47.87	47.87	47.87	-0.05%	3,460
Aug 4, 2025	47.91	47.91	47.90	47.90	47.90	0.06%	2,137
Aug 1, 2025	47.83	47.87	47.83	47.87	47.87	0.59%	1,209
Jul 31, 2025	47.58	47.59	47.58	47.59	47.59	-0.01%	360
Jul 30, 2025	47.61	47.69	47.59	47.59	47.59	-0.10%	1,344
Jul 29, 2025	47.59	47.64	47.59	47.64	47.64	0.13%	507
Jul 28, 2025	47.55	47.58	47.55	47.58	47.58	-0.38%	284
Jul 25, 2025	47.76	47.76	47.76	47.76	47.57	0.07%	558
Jul 24, 2025	47.73	47.73	47.73	47.73	47.54	-0.06%	199
Jul 23, 2025	47.76	47.76	47.76	47.76	47.57	-0.14%	241
Jul 22, 2025	47.81	47.85	47.81	47.82	47.63	0.12%	6,611
Jul 21, 2025	47.77	47.77	47.77	47.77	47.58	0.03%	248
Jul 18, 2025	47.75	47.77	47.71	47.75	47.56	0.16%	9,898
Jul 17, 2025	47.66	47.73	47.65	47.68	47.49	-0.06%	4,642
Jul 16, 2025	47.69	47.71	47.69	47.71	47.52	0.18%	1,542
Jul 15, 2025	47.67	47.67	47.59	47.62	47.43	-0.10%	1,004
Jul 14, 2025	47.73	47.73	47.65	47.67	47.48	-0.01%	6,516
Jul 11, 2025	47.67	47.68	47.67	47.68	47.49	-0.09%	467
Jul 10, 2025	47.68	47.72	47.68	47.72	47.53	-0.04%	887
Jul 9, 2025	47.73	47.74	47.72	47.74	47.55	0.21%	790
Jul 8, 2025	47.67	47.67	47.62	47.64	47.45	-0.09%	2,343
Jul 7, 2025	47.73	47.73	47.69	47.69	47.50	-0.05%	1,493
Jul 3, 2025	47.73	47.73	47.71	47.71	47.52	-0.14%	136
Jul 2, 2025	47.80	47.80	47.77	47.78	47.59	-0.08%	3,479
Jul 1, 2025	47.81	47.84	47.80	47.82	47.63	-0.11%	1,286
Jun 30, 2025	47.85	47.87	47.84	47.87	47.68	0.09%	2,805
Jun 27, 2025	47.83	47.84	47.81	47.83	47.64	-0.01%	2,162
Jun 26, 2025	47.80	47.85	47.80	47.83	47.64	0.16%	3,946
Jun 25, 2025	47.70	47.76	47.70	47.76	47.57	-0.27%	1,979
Jun 24, 2025	47.79	47.91	47.79	47.89	47.55	0.16%	3,631
Jun 23, 2025	47.79	47.83	47.79	47.81	47.47	0.15%	2,531
Jun 20, 2025	47.73	47.78	47.73	47.74	47.40	0.04%	1,080
Jun 18, 2025	47.69	47.76	47.69	47.72	47.38	0.09%	2,486
Jun 17, 2025	47.63	47.70	47.63	47.68	47.34	0.08%	1,219
Jun 16, 2025	47.65	47.68	47.62	47.64	47.30	0.01%	1,898
Jun 13, 2025	47.62	47.65	47.54	47.63	47.29	-0.17%	2,608
Jun 12, 2025	47.66	47.71	47.66	47.71	47.37	0.18%	1,994
Jun 11, 2025	47.58	47.65	47.58	47.63	47.29	0.12%	2,298
Jun 10, 2025	47.54	47.57	47.53	47.57	47.23	0.08%	7,603
Jun 9, 2025	47.48	47.53	47.48	47.53	47.19	0.09%	4,248
Jun 6, 2025	47.50	47.50	47.49	47.49	47.15	-0.26%	222
Jun 5, 2025	47.65	47.65	47.56	47.61	47.27	-0.14%	5,831
Jun 4, 2025	47.64	47.68	47.61	47.68	47.34	0.25%	3,124