SHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.74	33.77	33.74	33.77	33.77	0.15%	103
Aug 13, 2026	33.61	33.72	33.61	33.72	33.72	0.36%	348
Aug 12, 2026	33.59	33.60	33.59	33.60	33.60	0.29%	252
Aug 11, 2026	33.52	33.52	33.50	33.50	33.50	-0.18%	956
Aug 10, 2026	33.64	33.64	33.55	33.56	33.56	-0.07%	1,712
Aug 7, 2026	33.50	33.59	33.48	33.59	33.58	0.46%	8,845
Aug 6, 2026	33.44	33.53	33.42	33.43	33.43	0.09%	3,180
Aug 5, 2026	33.52	33.53	33.40	33.40	33.40	-0.31%	36,664
Aug 4, 2026	33.27	33.50	33.27	33.50	33.50	1.20%	1,015
Aug 3, 2026	33.02	33.11	33.02	33.11	33.11	1.15%	873
Jul 31, 2026	32.57	32.75	32.49	32.73	32.73	0.47%	2,873
Jul 30, 2026	32.49	32.58	32.49	32.58	32.58	1.36%	951
Jul 29, 2026	32.48	32.50	32.14	32.14	32.14	-1.28%	3,728
Jul 28, 2026	32.48	32.60	32.46	32.56	32.56	0.16%	3,458
Jul 27, 2026	32.54	32.66	32.51	32.51	32.50	-	908
Jul 24, 2026	32.52	32.52	32.51	32.51	32.51	0.06%	739
Jul 23, 2026	32.62	32.62	32.41	32.49	32.49	-0.98%	2,464
Jul 22, 2026	32.74	32.83	32.74	32.81	32.81	-0.09%	2,774
Jul 21, 2026	32.79	32.84	32.79	32.84	32.83	0.67%	6,751
Jul 20, 2026	32.64	32.69	32.58	32.62	32.62	-0.20%	2,660
Jul 17, 2026	32.76	32.82	32.64	32.68	32.68	-0.61%	1,624
Jul 16, 2026	32.88	32.88	32.88	32.88	32.88	-0.36%	23
Jul 15, 2026	32.92	33.00	32.92	33.00	33.00	0.33%	4,053
Jul 14, 2026	32.87	32.89	32.87	32.89	32.89	0.18%	517
Jul 13, 2026	32.94	32.94	32.83	32.83	32.83	-0.51%	924
Jul 10, 2026	32.95	33.00	32.94	33.00	33.00	0.36%	2,029
Jul 9, 2026	32.88	32.88	32.88	32.88	32.88	0.57%	136
Jul 8, 2026	32.44	32.69	32.44	32.69	32.69	-0.21%	16,336
Jul 7, 2026	32.79	32.86	32.65	32.76	32.76	-0.28%	1,179
Jul 6, 2026	32.88	32.88	32.75	32.86	32.85	0.62%	4,003
Jul 2, 2026	32.87	32.88	32.52	32.65	32.65	-0.21%	3,144
Jul 1, 2026	32.60	32.73	32.60	32.72	32.72	0.11%	8,636
Jun 30, 2026	32.68	32.69	32.67	32.68	32.68	0.04%	2,238
Jun 29, 2026	32.66	32.68	32.66	32.67	32.67	0.09%	9,054
Jun 26, 2026	32.68	32.68	32.64	32.64	32.64	-0.07%	12,354
Jun 25, 2026	32.51	32.70	32.51	32.66	32.66	0.13%	43,419
Jun 24, 2026	32.73	32.73	32.62	32.62	32.62	-0.18%	2,070
Jun 23, 2026	32.73	32.73	32.68	32.68	32.68	0.02%	1,944
Jun 22, 2026	32.50	32.67	32.50	32.67	32.67	0.02%	6,097
Jun 18, 2026	32.62	32.66	32.34	32.66	32.66	0.09%	24,801
Jun 17, 2026	32.60	32.63	32.60	32.63	32.63	-0.03%	522
Jun 16, 2026	32.61	32.68	32.59	32.64	32.64	-0.01%	9,450
Jun 15, 2026	32.64	32.65	32.60	32.65	32.64	0.10%	922
Jun 12, 2026	32.61	32.61	32.61	32.61	32.61	0.12%	20
Jun 11, 2026	32.50	32.58	32.50	32.58	32.58	0.34%	875
Jun 10, 2026	32.50	32.50	32.44	32.46	32.46	-0.20%	23,990
Jun 9, 2026	32.64	32.64	32.53	32.53	32.53	-0.10%	4,763
Jun 8, 2026	32.52	32.56	32.52	32.56	32.56	0.19%	201
Jun 5, 2026	32.42	32.54	32.42	32.50	32.50	-0.26%	1,024
Jun 4, 2026	32.54	32.63	32.54	32.59	32.59	0.01%	1,086