SHAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	47.29	47.29	47.27	47.27	47.27	-0.08%	120
Jul 7, 2026	47.33	47.33	47.31	47.31	47.31	-0.14%	1,500
Jul 6, 2026	47.38	47.40	47.37	47.38	47.38	0.01%	1,828
Jul 2, 2026	47.37	47.37	47.36	47.37	47.37	0.13%	1,607
Jul 1, 2026	47.34	47.35	47.31	47.31	47.31	-0.03%	1,444
Jun 30, 2026	47.39	47.39	47.32	47.32	47.32	-0.11%	1,082
Jun 29, 2026	47.51	47.51	47.37	47.38	47.38	-0.02%	2,111
Jun 26, 2026	47.38	47.39	47.38	47.39	47.39	0.14%	1,467
Jun 25, 2026	47.34	47.35	47.31	47.32	47.32	0.01%	5,226
Jun 24, 2026	47.55	47.55	47.47	47.48	47.32	0.18%	2,000
Jun 23, 2026	47.40	47.41	47.39	47.40	47.23	0.08%	2,975
Jun 22, 2026	47.37	47.37	47.36	47.36	47.19	-0.09%	583
Jun 18, 2026	47.42	47.42	47.39	47.40	47.24	0.14%	1,458
Jun 17, 2026	47.48	47.51	47.34	47.34	47.17	-0.33%	4,125
Jun 16, 2026	47.47	47.49	47.47	47.49	47.33	0.04%	5,664
Jun 15, 2026	47.49	47.49	47.46	47.47	47.31	0.14%	706
Jun 12, 2026	47.41	47.41	47.41	47.41	47.24	-0.09%	1,353
Jun 11, 2026	47.35	47.45	47.33	47.45	47.29	0.25%	2,600
Jun 10, 2026	47.32	47.36	47.32	47.33	47.17	-0.02%	805
Jun 9, 2026	47.33	47.34	47.30	47.34	47.18	0.10%	992
Jun 8, 2026	47.31	47.31	47.29	47.30	47.13	0.01%	3,127
Jun 5, 2026	47.22	47.29	47.22	47.29	47.13	-0.24%	1,022
Jun 4, 2026	47.42	47.44	47.40	47.41	47.24	0.07%	13,094
Jun 3, 2026	47.37	47.37	47.35	47.37	47.21	-0.09%	1,911
Jun 2, 2026	47.41	47.42	47.41	47.41	47.25	-0.01%	2,491
Jun 1, 2026	47.35	47.42	47.35	47.42	47.25	-0.06%	630
May 29, 2026	47.43	47.46	47.43	47.45	47.28	0.09%	12,932
May 28, 2026	47.40	47.41	47.38	47.40	47.24	0.05%	1,530
May 27, 2026	47.37	47.39	47.36	47.38	47.21	0.04%	2,366
May 26, 2026	47.33	47.35	47.33	47.35	47.19	0.19%	1,288
May 22, 2026	47.42	47.45	47.42	47.44	47.10	-	3,629
May 21, 2026	47.39	47.43	47.39	47.43	47.10	-	6,378
May 20, 2026	47.31	47.45	47.31	47.44	47.10	0.27%	4,169
May 19, 2026	47.32	47.32	47.30	47.31	46.97	-0.19%	1,885
May 18, 2026	47.41	47.42	47.36	47.40	47.06	-0.01%	12,945
May 15, 2026	47.41	47.42	47.39	47.40	47.07	-0.24%	14,572
May 14, 2026	47.56	47.56	47.52	47.52	47.18	0.01%	2,919
May 13, 2026	47.51	47.53	47.51	47.51	47.18	-0.05%	1,096
May 12, 2026	47.53	47.54	47.53	47.54	47.20	-0.14%	893
May 11, 2026	47.61	47.61	47.60	47.60	47.27	-0.10%	1,180
May 8, 2026	47.65	47.66	47.64	47.65	47.31	0.12%	7,989
May 7, 2026	47.67	47.67	47.59	47.60	47.26	-0.13%	2,575
May 6, 2026	47.63	47.66	47.63	47.66	47.32	0.20%	4,565
May 5, 2026	47.57	47.57	47.56	47.56	47.22	0.07%	7,441
May 4, 2026	47.52	47.53	47.51	47.53	47.19	-0.15%	2,609
May 1, 2026	47.60	47.63	47.60	47.60	47.26	0.16%	2,640
Apr 30, 2026	47.56	47.59	47.52	47.52	47.19	-0.02%	2,537
Apr 29, 2026	47.61	47.61	47.53	47.53	47.20	-0.18%	2,577
Apr 28, 2026	47.60	47.62	47.60	47.62	47.28	-0.06%	3,568
Apr 27, 2026	47.68	47.68	47.65	47.65	47.31	-0.10%	2,220