SHAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	46.37	46.47	46.36	46.46	46.46	0.21%	1,182
Sep 30, 2026	46.37	46.63	46.35	46.37	46.36	0.03%	79,176
Sep 29, 2026	46.35	46.36	46.31	46.35	46.35	0.09%	4,662
Sep 28, 2026	46.34	46.34	46.29	46.31	46.31	-0.28%	3,714
Sep 25, 2026	46.37	46.44	46.35	46.44	46.44	0.16%	5,528
Sep 24, 2026	46.58	46.59	46.50	46.53	46.37	-0.26%	4,901
Sep 23, 2026	46.57	46.65	46.48	46.65	46.48	-0.24%	39,785
Sep 22, 2026	46.70	46.82	46.70	46.77	46.60	0.14%	35,851
Sep 21, 2026	46.69	46.77	46.69	46.70	46.53	0.08%	165,069
Sep 18, 2026	46.68	46.68	46.66	46.67	46.50	-0.11%	1,156
Sep 17, 2026	46.72	46.72	46.71	46.72	46.55	0.18%	3,238
Sep 16, 2026	46.67	46.77	46.63	46.63	46.46	-0.09%	8,698
Sep 15, 2026	46.77	46.77	46.67	46.67	46.50	-0.07%	16,752
Sep 14, 2026	46.71	46.77	46.67	46.71	46.54	-0.03%	56,038
Sep 11, 2026	46.78	46.78	46.72	46.72	46.55	-0.15%	1,561
Sep 10, 2026	46.85	46.87	46.78	46.79	46.62	-0.36%	17,004
Sep 9, 2026	46.96	46.97	46.96	46.96	46.79	-0.12%	1,307
Sep 8, 2026	47.02	47.04	47.01	47.02	46.85	-	2,072
Sep 4, 2026	47.07	47.09	47.01	47.02	46.85	-0.10%	171,853
Sep 3, 2026	47.08	47.10	47.06	47.06	46.89	0.09%	6,274
Sep 2, 2026	46.92	47.02	46.92	47.02	46.85	-0.13%	2,376
Sep 1, 2026	47.03	47.08	47.00	47.08	46.91	-0.10%	20,579
Aug 31, 2026	47.12	47.13	47.10	47.13	46.96	0.04%	220,907
Aug 28, 2026	47.28	47.31	47.11	47.11	46.94	-0.24%	38,231
Aug 27, 2026	47.25	47.25	47.22	47.22	47.05	0.05%	3,302
Aug 26, 2026	47.27	47.27	47.20	47.20	47.03	-0.30%	2,071
Aug 25, 2026	47.61	47.61	47.38	47.50	47.17	0.55%	39,191
Aug 24, 2026	47.25	47.26	47.24	47.24	46.91	0.02%	3,922
Aug 21, 2026	47.23	47.23	47.23	47.23	46.90	-0.01%	2,107
Aug 20, 2026	47.27	47.27	47.24	47.24	46.90	-0.09%	2,973
Aug 19, 2026	47.33	47.33	47.26	47.28	46.95	-0.03%	2,481
Aug 18, 2026	47.28	47.30	47.28	47.30	46.96	0.02%	1,105
Aug 17, 2026	47.33	47.33	47.29	47.29	46.96	-0.07%	1,586
Aug 14, 2026	47.32	47.33	47.31	47.32	46.99	-0.04%	1,678
Aug 13, 2026	47.34	47.40	47.33	47.34	47.01	0.16%	1,560
Aug 12, 2026	47.27	47.27	47.27	47.27	46.93	0.06%	432
Aug 11, 2026	47.34	47.34	47.23	47.24	46.90	0.06%	2,515
Aug 10, 2026	47.22	47.22	47.21	47.21	46.87	-0.13%	4,611
Aug 7, 2026	47.28	47.28	47.26	47.27	46.93	0.08%	2,700
Aug 6, 2026	47.27	47.27	47.23	47.23	46.89	-0.15%	1,046
Aug 5, 2026	47.29	47.31	47.28	47.30	46.96	0.06%	1,234
Aug 4, 2026	47.25	47.27	47.25	47.27	46.94	0.19%	566
Aug 3, 2026	47.18	47.18	47.18	47.18	46.84	0.07%	177
Jul 31, 2026	47.12	47.14	47.10	47.14	46.81	-0.04%	1,480
Jul 30, 2026	47.17	47.18	47.15	47.16	46.83	0.07%	1,307
Jul 29, 2026	47.12	47.13	47.06	47.13	46.79	-0.12%	41,580
Jul 28, 2026	47.19	47.20	47.15	47.18	46.85	0.21%	68,274
Jul 27, 2026	47.26	47.26	47.23	47.24	46.75	-0.03%	4,116
Jul 24, 2026	47.25	47.27	47.23	47.25	46.76	0.08%	3,076
Jul 23, 2026	47.22	47.22	47.12	47.21	46.73	-0.13%	1,858