SHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	29.43	29.44	29.30	29.31	29.31	-0.04%	18,483
Jun 18, 2025	29.31	29.42	29.31	29.32	29.32	0.12%	2,696
Jun 17, 2025	29.39	29.39	29.29	29.29	29.29	-0.48%	356
Jun 16, 2025	29.45	29.46	29.43	29.43	29.43	0.75%	1,986
Jun 13, 2025	29.25	29.35	29.13	29.21	29.21	-0.79%	31,347
Jun 12, 2025	29.41	29.51	29.34	29.44	29.44	0.29%	13,722
Jun 11, 2025	29.43	29.46	29.30	29.36	29.36	-0.13%	11,388
Jun 10, 2025	29.38	29.39	29.38	29.39	29.39	0.24%	131
Jun 9, 2025	29.34	29.34	29.32	29.32	29.32	0.10%	310
Jun 6, 2025	29.30	29.31	29.29	29.29	29.29	0.72%	330
Jun 5, 2025	29.16	29.16	29.08	29.08	29.08	-0.28%	522
Jun 4, 2025	29.17	29.17	29.17	29.17	29.17	0.03%	247
Jun 3, 2025	29.09	29.18	29.09	29.16	29.16	0.43%	3,667
Jun 2, 2025	28.89	29.08	28.89	29.03	29.03	0.23%	2,319
May 30, 2025	28.96	28.96	28.96	28.96	28.96	0.12%	795
May 29, 2025	28.87	29.22	28.63	28.93	28.93	0.06%	8,733
May 28, 2025	28.89	28.99	28.89	28.91	28.91	-0.31%	21,388
May 27, 2025	28.68	29.03	28.68	29.00	29.00	1.54%	28,404
May 23, 2025	28.50	28.75	28.42	28.56	28.56	-0.45%	4,962
May 22, 2025	28.67	28.73	28.65	28.69	28.69	-0.04%	7,224
May 21, 2025	28.89	28.89	28.70	28.70	28.70	-0.87%	242
May 20, 2025	29.01	29.02	28.93	28.95	28.95	-0.31%	908
May 19, 2025	30.40	30.40	28.89	29.04	29.04	0.19%	5,586
May 16, 2025	28.87	29.02	28.87	28.99	28.99	0.42%	63,776
May 15, 2025	28.85	28.89	28.81	28.87	28.87	0.24%	3,738
May 14, 2025	28.82	28.84	28.76	28.80	28.80	0.04%	19,086
May 13, 2025	28.82	28.86	28.79	28.79	28.79	0.54%	1,281
May 12, 2025	28.47	28.63	28.47	28.63	28.63	2.17%	14,441
May 9, 2025	27.96	28.02	27.96	28.02	28.02	-0.05%	417
May 8, 2025	28.11	28.11	28.04	28.04	28.04	0.42%	300
May 7, 2025	27.76	27.92	27.76	27.92	27.92	0.46%	738
May 6, 2025	27.84	27.90	27.78	27.79	27.79	-0.71%	2,572
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