SHAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	47.49	47.49	47.48	47.49	-	-	49
Jun 16, 2026	47.47	47.49	47.47	47.49	47.49	0.04%	5,664
Jun 15, 2026	47.49	47.49	47.46	47.47	47.47	0.14%	706
Jun 12, 2026	47.41	47.41	47.41	47.41	47.41	-0.09%	1,353
Jun 11, 2026	47.35	47.45	47.33	47.45	47.45	0.25%	2,600
Jun 10, 2026	47.32	47.36	47.32	47.33	47.33	-0.02%	805
Jun 9, 2026	47.33	47.34	47.30	47.34	47.34	0.10%	992
Jun 8, 2026	47.31	47.31	47.29	47.30	47.29	0.01%	3,127
Jun 5, 2026	47.22	47.29	47.22	47.29	47.29	-0.24%	1,022
Jun 4, 2026	47.42	47.44	47.40	47.41	47.41	0.07%	13,094
Jun 3, 2026	47.37	47.37	47.35	47.37	47.37	-0.09%	1,911
Jun 2, 2026	47.41	47.42	47.41	47.41	47.41	-0.01%	2,491
Jun 1, 2026	47.35	47.42	47.35	47.42	47.42	-0.06%	630
May 29, 2026	47.43	47.46	47.43	47.45	47.45	0.09%	12,932
May 28, 2026	47.40	47.41	47.38	47.40	47.40	0.05%	1,530
May 27, 2026	47.37	47.39	47.36	47.38	47.38	0.04%	2,366
May 26, 2026	47.33	47.35	47.33	47.35	47.35	0.19%	1,288
May 22, 2026	47.42	47.45	47.42	47.44	47.27	-	3,629
May 21, 2026	47.39	47.43	47.39	47.43	47.26	-	6,378
May 20, 2026	47.31	47.45	47.31	47.44	47.27	0.27%	4,169
May 19, 2026	47.32	47.32	47.30	47.31	47.14	-0.19%	1,885
May 18, 2026	47.41	47.42	47.36	47.40	47.23	-0.01%	12,945
May 15, 2026	47.41	47.42	47.39	47.40	47.23	-0.24%	14,572
May 14, 2026	47.56	47.56	47.52	47.52	47.34	0.01%	2,919
May 13, 2026	47.51	47.53	47.51	47.51	47.34	-0.05%	1,096
May 12, 2026	47.53	47.54	47.53	47.54	47.36	-0.14%	893
May 11, 2026	47.61	47.61	47.60	47.60	47.43	-0.10%	1,180
May 8, 2026	47.65	47.66	47.64	47.65	47.48	0.12%	7,989
May 7, 2026	47.67	47.67	47.59	47.60	47.42	-0.13%	2,575
May 6, 2026	47.63	47.66	47.63	47.66	47.48	0.20%	4,565
May 5, 2026	47.57	47.57	47.56	47.56	47.39	0.07%	7,441
May 4, 2026	47.52	47.53	47.51	47.53	47.35	-0.15%	2,609
May 1, 2026	47.60	47.63	47.60	47.60	47.42	0.16%	2,640
Apr 30, 2026	47.56	47.59	47.52	47.52	47.35	-0.02%	2,537
Apr 29, 2026	47.61	47.61	47.53	47.53	47.36	-0.18%	2,577
Apr 28, 2026	47.60	47.62	47.60	47.62	47.44	-0.06%	3,568
Apr 27, 2026	47.68	47.68	47.65	47.65	47.47	-0.10%	2,220
Apr 24, 2026	47.80	47.86	47.80	47.86	47.52	0.15%	4,288
Apr 23, 2026	47.83	47.83	47.78	47.79	47.45	-0.09%	9,684
Apr 22, 2026	47.84	47.85	47.81	47.84	47.50	0.04%	1,908
Apr 21, 2026	47.88	47.88	47.82	47.82	47.48	-0.15%	2,473
Apr 20, 2026	47.91	47.91	47.88	47.89	47.55	0.02%	2,077
Apr 17, 2026	47.87	47.90	47.87	47.88	47.54	0.21%	4,316
Apr 16, 2026	47.80	47.84	47.78	47.78	47.44	-0.02%	602
Apr 15, 2026	47.83	47.83	47.79	47.79	47.45	-0.04%	13,613
Apr 14, 2026	47.80	47.81	47.78	47.81	47.47	0.15%	4,824
Apr 13, 2026	47.70	47.74	47.70	47.74	47.40	0.06%	1,289
Apr 10, 2026	47.74	47.74	47.70	47.71	47.37	-0.04%	800
Apr 9, 2026	47.71	47.73	47.70	47.73	47.39	0.08%	5,965
Apr 8, 2026	47.74	47.74	47.69	47.69	47.35	0.08%	2,411