SHAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	47.33	47.33	47.26	47.28	47.28	-0.03%	2,481
Aug 18, 2026	47.28	47.30	47.28	47.30	47.29	0.02%	1,105
Aug 17, 2026	47.33	47.33	47.29	47.29	47.29	-0.07%	1,586
Aug 14, 2026	47.32	47.33	47.31	47.32	47.32	-0.04%	1,678
Aug 13, 2026	47.34	47.40	47.33	47.34	47.34	0.16%	1,560
Aug 12, 2026	47.27	47.27	47.27	47.27	47.26	0.06%	432
Aug 11, 2026	47.34	47.34	47.23	47.24	47.23	0.06%	2,515
Aug 10, 2026	47.22	47.22	47.21	47.21	47.21	-0.13%	4,611
Aug 7, 2026	47.28	47.28	47.26	47.27	47.26	0.08%	2,700
Aug 6, 2026	47.27	47.27	47.23	47.23	47.22	-0.15%	1,046
Aug 5, 2026	47.29	47.31	47.28	47.30	47.30	0.06%	1,234
Aug 4, 2026	47.25	47.27	47.25	47.27	47.27	0.19%	566
Aug 3, 2026	47.18	47.18	47.18	47.18	47.18	0.07%	177
Jul 31, 2026	47.12	47.14	47.10	47.14	47.14	-0.04%	1,480
Jul 30, 2026	47.17	47.18	47.15	47.16	47.16	0.07%	1,307
Jul 29, 2026	47.12	47.13	47.06	47.13	47.13	-0.12%	41,580
Jul 28, 2026	47.19	47.20	47.15	47.18	47.18	0.21%	68,274
Jul 27, 2026	47.26	47.26	47.23	47.24	47.08	-0.03%	4,116
Jul 24, 2026	47.25	47.27	47.23	47.25	47.09	0.08%	3,076
Jul 23, 2026	47.22	47.22	47.12	47.21	47.06	-0.13%	1,858
Jul 22, 2026	47.27	47.28	47.26	47.27	47.12	-	2,493
Jul 21, 2026	47.31	47.32	47.27	47.27	47.11	-0.11%	135,397
Jul 20, 2026	47.31	47.32	47.31	47.32	47.16	-0.12%	523
Jul 17, 2026	47.41	47.41	47.36	47.38	47.22	0.01%	1,460
Jul 16, 2026	47.34	47.37	47.34	47.37	47.21	0.03%	4,592
Jul 15, 2026	47.33	47.36	47.33	47.36	47.20	0.14%	1,442
Jul 14, 2026	47.29	47.30	47.27	47.29	47.13	0.17%	1,435
Jul 13, 2026	47.21	47.21	47.21	47.21	47.05	-0.16%	369
Jul 10, 2026	47.31	47.31	47.28	47.29	47.13	-0.07%	813
Jul 9, 2026	47.31	47.34	47.31	47.32	47.16	0.12%	1,100
Jul 8, 2026	47.27	47.27	47.27	47.27	47.11	-0.10%	402
Jul 7, 2026	47.33	47.33	47.31	47.31	47.15	-0.14%	1,500
Jul 6, 2026	47.38	47.40	47.37	47.38	47.22	0.01%	1,828
Jul 2, 2026	47.37	47.37	47.36	47.37	47.21	0.13%	1,607
Jul 1, 2026	47.34	47.35	47.31	47.31	47.15	-0.03%	1,444
Jun 30, 2026	47.39	47.39	47.32	47.32	47.17	-0.11%	1,082
Jun 29, 2026	47.51	47.51	47.37	47.38	47.22	-0.02%	2,111
Jun 26, 2026	47.38	47.39	47.38	47.39	47.23	0.14%	1,467
Jun 25, 2026	47.34	47.35	47.31	47.32	47.16	0.01%	5,226
Jun 24, 2026	47.55	47.55	47.47	47.48	47.16	0.18%	2,000
Jun 23, 2026	47.40	47.41	47.39	47.40	47.07	0.08%	2,975
Jun 22, 2026	47.37	47.37	47.36	47.36	47.04	-0.09%	583
Jun 18, 2026	47.42	47.42	47.39	47.40	47.08	0.14%	1,458
Jun 17, 2026	47.48	47.51	47.34	47.34	47.02	-0.33%	4,125
Jun 16, 2026	47.47	47.49	47.47	47.49	47.17	0.04%	5,664
Jun 15, 2026	47.49	47.49	47.46	47.47	47.15	0.14%	706
Jun 12, 2026	47.41	47.41	47.41	47.41	47.09	-0.09%	1,353
Jun 11, 2026	47.35	47.45	47.33	47.45	47.13	0.25%	2,600
Jun 10, 2026	47.32	47.36	47.32	47.33	47.01	-0.02%	805
Jun 9, 2026	47.33	47.34	47.30	47.34	47.02	0.10%	992