SHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	33.48	33.54	33.33	33.25	33.25	-	34
Oct 30, 2026	33.39	33.39	33.25	33.25	33.25	-1.34%	1,504
Oct 29, 2026	33.63	33.70	33.58	33.70	33.70	-0.24%	3,413
Oct 28, 2026	33.68	33.78	33.68	33.78	33.78	0.18%	250
Oct 27, 2026	33.55	33.72	33.55	33.72	33.72	0.47%	942
Oct 26, 2026	33.51	33.57	33.51	33.57	33.56	0.51%	753
Oct 23, 2026	33.39	33.39	33.39	33.39	33.39	-0.35%	59
Oct 22, 2026	33.53	33.53	33.48	33.51	33.51	-0.94%	1,854
Oct 21, 2026	33.83	33.83	33.83	33.83	33.83	0.47%	13
Oct 20, 2026	33.55	33.67	33.54	33.67	33.67	0.14%	1,163
Oct 19, 2026	33.62	33.62	33.62	33.62	33.62	0.35%	22
Oct 16, 2026	33.75	33.81	33.50	33.50	33.50	-0.79%	525
Oct 15, 2026	33.73	33.77	33.69	33.77	33.77	0.26%	1,195
Oct 14, 2026	33.74	33.84	33.61	33.68	33.68	-0.79%	14,165
Oct 13, 2026	33.91	33.95	33.91	33.95	33.95	0.02%	1,625
Oct 12, 2026	33.98	33.98	33.89	33.94	33.94	-0.02%	1,604
Oct 9, 2026	33.83	33.95	33.82	33.95	33.95	0.43%	2,111
Oct 8, 2026	33.80	33.80	33.80	33.80	33.80	-0.29%	337
Oct 7, 2026	33.88	33.90	33.85	33.90	33.90	-0.10%	937
Oct 6, 2026	33.97	33.97	33.90	33.94	33.94	0.59%	3,313
Oct 5, 2026	33.69	33.80	33.69	33.74	33.74	0.25%	1,268
Oct 2, 2026	33.66	33.66	33.66	33.66	33.65	0.50%	22
Oct 1, 2026	33.35	33.49	33.34	33.49	33.49	0.18%	558
Sep 30, 2026	33.61	33.61	33.43	33.43	33.43	-0.07%	1,753
Sep 29, 2026	33.34	33.45	33.34	33.45	33.45	-0.02%	522
Sep 28, 2026	33.54	33.66	33.46	33.46	33.46	-0.74%	3,195
Sep 25, 2026	33.68	33.74	33.68	33.71	33.71	0.57%	685
Sep 24, 2026	33.40	33.56	33.39	33.52	33.52	0.06%	1,593
Sep 23, 2026	33.79	33.79	33.50	33.50	33.50	-1.13%	16,221
Sep 22, 2026	33.90	33.90	33.79	33.88	33.88	0.05%	1,930
Sep 21, 2026	33.56	33.87	33.56	33.87	33.87	1.53%	2,341
Sep 18, 2026	33.30	33.36	33.19	33.36	33.36	0.03%	3,174
Sep 17, 2026	33.28	33.34	33.27	33.34	33.34	1.12%	2,209
Sep 16, 2026	33.17	33.23	32.97	32.97	32.97	-0.37%	961
Sep 15, 2026	33.05	33.14	33.05	33.10	33.10	-0.50%	3,655
Sep 14, 2026	33.28	33.28	33.26	33.26	33.26	-0.44%	1,272
Sep 11, 2026	33.43	33.43	33.40	33.41	33.41	0.79%	2,665
Sep 10, 2026	33.07	33.19	32.97	33.15	33.15	-0.54%	35,458
Sep 9, 2026	33.29	33.33	33.29	33.33	33.33	-0.43%	1,206
Sep 8, 2026	33.46	33.56	33.46	33.47	33.47	-0.53%	2,328
Sep 4, 2026	33.74	33.74	33.65	33.65	33.65	-0.27%	772
Sep 3, 2026	33.71	33.74	33.71	33.74	33.74	0.88%	12,019
Sep 2, 2026	33.28	33.45	33.28	33.45	33.45	0.47%	778
Sep 1, 2026	33.47	33.47	33.29	33.29	33.29	-0.71%	5,625
Aug 31, 2026	33.53	33.53	33.53	33.53	33.53	-0.25%	78
Aug 28, 2026	33.61	33.61	33.61	33.61	33.61	-0.11%	112
Aug 27, 2026	33.50	33.65	33.50	33.65	33.65	1.08%	4,085
Aug 26, 2026	33.41	33.44	33.29	33.29	33.29	-0.52%	182,745
Aug 25, 2026	33.39	33.47	33.38	33.47	33.47	0.29%	4,672
Aug 24, 2026	33.36	33.40	33.35	33.37	33.37	-0.10%	9,337