SHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	27.99	27.99	27.99	27.99	27.99	-0.40%	12
May 2, 2025	28.03	28.10	28.00	28.10	28.10	0.93%	4,408
May 1, 2025	27.95	27.95	27.84	27.84	27.84	0.46%	908
Apr 30, 2025	27.28	27.71	27.28	27.71	27.71	0.18%	750
Apr 29, 2025	27.55	27.66	27.51	27.66	27.66	0.38%	10,869
Apr 28, 2025	27.60	27.60	27.42	27.56	27.56	0.13%	7,417
Apr 25, 2025	27.40	27.52	27.40	27.52	27.52	0.51%	365
Apr 24, 2025	27.26	27.38	27.26	27.38	27.38	1.29%	350
Apr 23, 2025	27.14	27.14	27.03	27.03	27.03	1.24%	456
Apr 22, 2025	26.39	26.78	26.39	26.70	26.70	1.64%	9,193
Apr 21, 2025	26.45	26.45	26.11	26.27	26.27	-1.51%	5,201
Apr 17, 2025	26.71	26.73	26.67	26.67	26.67	0.01%	216
Apr 16, 2025	26.91	26.92	26.60	26.67	26.67	-1.50%	6,037
Apr 15, 2025	27.01	27.21	27.01	27.08	27.08	-0.06%	14,745
Apr 14, 2025	27.02	27.09	26.89	27.09	27.09	0.65%	1,283
Apr 11, 2025	26.61	26.92	26.61	26.92	26.92	1.46%	3,028
Apr 10, 2025	26.92	26.92	26.12	26.53	26.53	-2.56%	5,968
Apr 9, 2025	25.56	27.23	25.56	27.23	27.23	6.94%	5,011
Apr 8, 2025	26.00	26.00	25.46	25.46	25.46	-1.47%	3,971
Apr 7, 2025	23.31	25.92	23.31	25.84	25.84	-0.22%	3,651
Apr 4, 2025	26.07	26.22	25.88	25.90	25.90	-4.31%	7,593
Apr 3, 2025	27.34	27.40	27.06	27.06	27.06	-3.27%	9,518
Apr 2, 2025	27.99	27.99	27.89	27.98	27.98	0.53%	1,136
Apr 1, 2025	27.83	27.88	27.83	27.83	27.83	0.02%	1,891
Mar 31, 2025	27.77	27.83	27.77	27.83	27.83	-0.19%	4,625
Mar 28, 2025	28.06	28.06	27.88	27.88	27.88	-1.30%	5,292
Mar 27, 2025	28.31	28.31	28.25	28.25	28.25	-0.30%	302
Mar 26, 2025	28.57	28.57	28.30	28.33	28.33	-0.90%	407
Mar 25, 2025	28.67	28.67	28.54	28.59	28.59	0.01%	2,004
Mar 24, 2025	28.55	28.59	28.55	28.59	28.59	1.33%	280
Mar 21, 2025	28.20	28.22	28.19	28.21	28.21	-0.03%	9,479
Mar 20, 2025	28.37	28.37	28.22	28.22	28.22	-0.27%	169
Mar 19, 2025	28.24	28.30	28.24	28.30	28.30	0.30%	298
Mar 18, 2025	28.18	28.21	28.18	28.21	28.21	-0.46%	5,514
Mar 17, 2025	28.15	28.41	28.15	28.34	28.34	0.29%	13,270
Mar 14, 2025	28.26	28.26	28.26	28.26	28.26	1.07%	119
Mar 13, 2025	28.00	28.00	27.96	27.96	27.96	-0.82%	130
Mar 12, 2025	28.21	28.48	28.19	28.19	28.19	0.20%	4,669
Mar 11, 2025	28.18	28.18	28.12	28.13	28.13	-0.41%	722
Mar 10, 2025	28.45	28.45	28.25	28.25	28.25	-1.87%	4,765
Mar 7, 2025	28.61	28.79	28.61	28.79	28.79	0.37%	12,944
Mar 6, 2025	28.70	28.76	28.68	28.68	28.68	-1.32%	6,457
Mar 5, 2025	29.07	29.07	29.07	29.07	29.07	0.85%	222
Mar 4, 2025	28.82	28.82	28.82	28.82	28.82	-0.87%	355
Mar 3, 2025	29.48	29.48	29.07	29.07	29.07	-1.44%	3,630
Feb 28, 2025	29.21	29.50	29.18	29.50	29.50	1.16%	1,063
Feb 27, 2025	29.55	29.56	29.16	29.16	29.16	-1.19%	7,307
Feb 26, 2025	29.72	29.75	29.46	29.51	29.51	-0.03%	2,850
Feb 25, 2025	29.49	29.54	29.45	29.52	29.52	-0.46%	1,974
Feb 24, 2025	29.70	29.71	29.66	29.66	29.66	-0.36%	6,164