SHAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	47.55	47.57	47.50	47.56	47.56	0.25%	3,925
Mar 27, 2025	47.44	47.44	47.44	47.44	47.44	0.01%	715
Mar 26, 2025	47.45	47.45	47.42	47.43	47.43	-0.48%	3,525
Mar 25, 2025	47.66	47.66	47.64	47.66	47.47	0.09%	2,158
Mar 24, 2025	47.66	47.66	47.60	47.62	47.42	-0.19%	5,220
Mar 21, 2025	47.73	47.73	47.70	47.71	47.51	0.03%	2,170
Mar 20, 2025	47.75	47.75	47.69	47.69	47.50	0.02%	3,998
Mar 19, 2025	47.54	47.68	47.54	47.68	47.49	0.17%	1,027
Mar 18, 2025	47.57	47.60	47.56	47.60	47.41	0.12%	1,496
Mar 17, 2025	47.55	47.59	47.54	47.54	47.35	-0.02%	1,158
Mar 14, 2025	47.57	47.57	47.55	47.55	47.36	-0.12%	13,203
Mar 13, 2025	47.56	47.61	47.54	47.61	47.42	0.08%	72,529
Mar 12, 2025	47.56	47.60	47.53	47.57	47.38	-0.17%	15,165
Mar 11, 2025	47.66	47.69	47.64	47.65	47.46	-0.07%	57,351
Mar 10, 2025	47.68	47.68	47.66	47.68	47.49	0.20%	1,295
Mar 7, 2025	47.69	47.69	47.57	47.59	47.40	-0.03%	11,161
Mar 6, 2025	47.75	47.75	47.55	47.61	47.41	0.03%	18,366
Mar 5, 2025	47.66	47.67	47.57	47.59	47.40	-0.08%	7,398
Mar 4, 2025	47.74	47.74	47.61	47.63	47.44	0.01%	4,664
Mar 3, 2025	47.57	47.63	47.53	47.63	47.43	0.12%	28,783
Feb 28, 2025	47.52	47.57	47.52	47.57	47.37	0.15%	6,410
Feb 27, 2025	47.63	47.63	47.45	47.50	47.30	0.01%	13,598
Feb 26, 2025	47.44	47.49	47.43	47.49	47.30	0.09%	3,288
Feb 25, 2025	47.45	47.45	47.44	47.45	47.25	-0.17%	2,048
Feb 24, 2025	47.49	47.53	47.48	47.53	47.17	0.14%	4,800
Feb 21, 2025	47.43	47.49	47.40	47.46	47.11	0.16%	8,942
Feb 20, 2025	47.39	47.39	47.37	47.39	47.03	0.06%	2,724
Feb 19, 2025	47.33	47.36	47.33	47.36	47.00	0.02%	1,335
Feb 18, 2025	47.34	47.36	47.34	47.35	46.99	-0.07%	1,265
Feb 14, 2025	47.35	47.38	47.35	47.38	47.03	0.20%	471
Feb 13, 2025	47.28	47.31	47.25	47.29	46.93	0.21%	2,995
Feb 12, 2025	47.20	47.20	47.16	47.19	46.83	-0.22%	2,956
Feb 11, 2025	47.24	47.29	47.24	47.29	46.94	0.02%	11,979
Feb 10, 2025	47.32	47.32	47.28	47.28	46.93	0.02%	17,459
Feb 7, 2025	47.27	47.28	47.24	47.27	46.92	-0.21%	18,103
Feb 6, 2025	47.37	47.43	47.34	47.37	47.02	-0.11%	61,192
Feb 5, 2025	47.41	47.60	47.40	47.42	47.07	0.08%	43,638
Feb 4, 2025	47.26	47.42	47.26	47.38	47.03	0.17%	42,158
Feb 3, 2025	47.30	47.35	47.28	47.30	46.95	0.04%	16,789
Jan 31, 2025	47.29	47.29	47.28	47.28	46.93	-0.11%	1,180
Jan 30, 2025	47.30	47.34	47.29	47.34	46.98	0.01%	8,582
Jan 29, 2025	47.32	47.43	47.26	47.33	46.98	-0.02%	5,777
Jan 28, 2025	47.28	47.37	47.23	47.34	46.99	-0.26%	13,393
Jan 27, 2025	47.42	47.48	47.42	47.47	46.94	0.23%	9,374
Jan 24, 2025	47.33	47.37	47.32	47.36	46.83	0.03%	35,958
Jan 23, 2025	47.28	47.36	47.25	47.34	46.82	0.04%	18,677
Jan 22, 2025	47.33	47.34	47.30	47.32	46.80	-0.10%	19,597
Jan 21, 2025	47.34	47.38	47.31	47.37	46.84	0.10%	25,581
Jan 17, 2025	47.31	47.32	47.27	47.32	46.79	0.08%	1,004
Jan 16, 2025	47.19	47.28	47.19	47.28	46.76	0.13%	525