SHAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	47.31	47.31	47.29	47.30	46.98	0.01%	3,127
Jun 5, 2026	47.22	47.29	47.22	47.29	46.97	-0.24%	1,022
Jun 4, 2026	47.42	47.44	47.40	47.41	47.09	0.07%	13,094
Jun 3, 2026	47.37	47.37	47.35	47.37	47.05	-0.09%	1,911
Jun 2, 2026	47.41	47.42	47.41	47.41	47.09	-0.01%	2,491
Jun 1, 2026	47.35	47.42	47.35	47.42	47.10	-0.06%	630
May 29, 2026	47.43	47.46	47.43	47.45	47.12	0.09%	12,932
May 28, 2026	47.40	47.41	47.38	47.40	47.08	0.05%	1,530
May 27, 2026	47.37	47.39	47.36	47.38	47.06	0.04%	2,366
May 26, 2026	47.33	47.35	47.33	47.35	47.03	0.19%	1,288
May 22, 2026	47.42	47.45	47.42	47.44	46.95	-	3,629
May 21, 2026	47.39	47.43	47.39	47.43	46.94	-	6,378
May 20, 2026	47.31	47.45	47.31	47.44	46.95	0.27%	4,169
May 19, 2026	47.32	47.32	47.30	47.31	46.82	-0.19%	1,885
May 18, 2026	47.41	47.42	47.36	47.40	46.91	-0.01%	12,945