SHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.74	32.74	32.34	32.34	32.34	-1.25%	429
Feb 11, 2026	32.70	32.79	32.70	32.75	32.75	0.09%	338
Feb 10, 2026	32.74	32.77	32.64	32.72	32.72	-0.28%	9,399
Feb 9, 2026	32.74	32.87	32.74	32.81	32.81	0.34%	3,398
Feb 6, 2026	32.59	32.70	32.59	32.70	32.70	1.56%	674
Feb 5, 2026	32.37	32.37	32.20	32.20	32.20	-0.93%	562
Feb 4, 2026	32.52	32.56	32.50	32.50	32.50	-0.34%	3,773
Feb 3, 2026	32.62	32.62	32.62	32.62	32.62	-0.65%	99
Feb 2, 2026	32.82	32.91	32.82	32.83	32.83	0.45%	2,811
Jan 30, 2026	32.68	32.68	32.68	32.68	32.68	-0.25%	87
Jan 29, 2026	32.88	32.88	32.43	32.76	32.76	-0.13%	2,588
Jan 28, 2026	32.80	32.81	32.80	32.81	32.81	0.10%	1,277
Jan 27, 2026	32.76	32.86	32.76	32.78	32.77	0.11%	7,042
Jan 26, 2026	32.76	32.79	32.73	32.74	32.74	0.47%	5,619
Jan 23, 2026	32.60	32.62	32.56	32.59	32.59	0.05%	9,441
Jan 22, 2026	32.60	32.68	32.55	32.57	32.57	0.39%	7,720
Jan 21, 2026	32.40	32.46	32.27	32.45	32.45	0.85%	10,398
Jan 20, 2026	32.37	32.42	32.17	32.17	32.17	-1.52%	5,321
Jan 16, 2026	32.68	32.68	32.67	32.67	32.67	0.06%	655
Jan 15, 2026	32.71	32.71	32.65	32.65	32.65	0.25%	1,012
Jan 14, 2026	32.54	32.57	32.50	32.57	32.57	-0.34%	1,851
Jan 13, 2026	32.73	32.73	32.68	32.68	32.68	-0.23%	940
Jan 12, 2026	32.70	32.81	32.69	32.76	32.75	0.12%	9,313
Jan 9, 2026	32.63	32.72	32.63	32.72	32.72	0.57%	247
Jan 8, 2026	32.55	32.57	32.48	32.53	32.53	-0.03%	5,809
Jan 7, 2026	32.65	32.65	32.54	32.54	32.54	-0.23%	922
Jan 6, 2026	32.54	32.61	32.54	32.61	32.61	0.43%	174
Jan 5, 2026	32.39	32.47	32.39	32.47	32.47	0.45%	385
Jan 2, 2026	32.25	32.33	32.23	32.33	32.33	0.09%	13,192
Dec 31, 2025	32.43	32.43	32.30	32.30	32.30	-0.75%	15,802
Dec 30, 2025	32.54	32.54	32.54	32.54	32.54	-0.06%	77
Dec 29, 2025	32.57	32.57	32.56	32.56	32.56	-0.84%	725
Dec 26, 2025	32.78	32.84	32.78	32.84	32.68	-	497
Dec 24, 2025	32.74	32.84	32.74	32.84	32.68	0.31%	576
Dec 23, 2025	32.64	32.74	32.64	32.74	32.58	0.47%	110
Dec 22, 2025	32.53	32.58	32.53	32.58	32.42	0.78%	303
Dec 19, 2025	32.34	32.34	32.33	32.33	32.17	0.59%	1,179
Dec 18, 2025	32.24	32.28	32.03	32.14	31.98	0.79%	14,626
Dec 17, 2025	32.03	32.06	31.89	31.89	31.73	-1.20%	935
Dec 16, 2025	32.19	32.28	32.04	32.28	32.12	-0.13%	1,833
Dec 15, 2025	32.37	32.47	32.28	32.32	32.16	-0.03%	4,377
Dec 12, 2025	32.27	32.39	32.27	32.33	32.17	-0.99%	1,744
Dec 11, 2025	32.52	32.65	32.52	32.65	32.49	0.17%	203
Dec 10, 2025	32.37	32.60	32.34	32.60	32.44	0.65%	4,667
Dec 9, 2025	32.45	32.45	32.37	32.39	32.23	0.06%	1,984
Dec 8, 2025	32.37	32.37	32.33	32.37	32.21	-0.29%	297
Dec 5, 2025	32.53	32.53	32.46	32.46	32.30	0.23%	1,243
Dec 4, 2025	32.40	32.40	32.37	32.39	32.23	-0.04%	428
Dec 3, 2025	32.32	32.40	32.32	32.40	32.24	0.26%	251
Dec 2, 2025	32.36	32.36	32.29	32.31	32.16	0.21%	3,900