SHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	33.44	33.45	33.38	33.40	33.40	0.36%	5,713
Aug 20, 2026	33.33	33.33	33.28	33.28	33.28	-0.78%	1,454
Aug 19, 2026	33.57	33.57	33.51	33.54	33.54	0.29%	2,891
Aug 18, 2026	33.49	33.49	33.45	33.45	33.45	-0.50%	3,307
Aug 17, 2026	33.67	33.77	33.61	33.61	33.61	-0.46%	5,374
Aug 14, 2026	33.75	33.79	33.68	33.77	33.77	0.15%	18,876
Aug 13, 2026	33.61	33.73	33.61	33.72	33.72	0.36%	1,679
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%	1,713
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