SHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.32	32.38	32.32	32.38	32.38	-0.07%	2,036
May 14, 2026	32.35	32.40	32.26	32.40	32.40	0.06%	21,451
May 13, 2026	32.30	32.40	32.30	32.39	32.39	0.10%	441
May 12, 2026	32.28	32.38	32.26	32.35	32.35	0.04%	2,158
May 11, 2026	32.29	32.34	32.29	32.34	32.34	0.02%	111
May 8, 2026	32.28	32.34	32.28	32.34	32.34	0.11%	113
May 7, 2026	32.26	32.30	32.26	32.30	32.30	-0.01%	161
May 6, 2026	32.20	32.32	32.20	32.30	32.30	0.29%	2,092
May 5, 2026	32.11	32.22	32.11	32.21	32.21	0.14%	10,243
May 4, 2026	32.16	32.16	32.16	32.16	32.16	-0.07%	78
May 1, 2026	32.14	32.18	32.14	32.18	32.18	0.08%	167
Apr 30, 2026	32.03	32.16	32.03	32.16	32.16	0.42%	115
Apr 29, 2026	32.00	32.08	31.99	32.03	32.03	-0.09%	8,478
Apr 28, 2026	32.00	32.06	31.99	32.06	32.06	-0.07%	7,964
Apr 27, 2026	32.00	32.08	32.00	32.08	32.08	0.11%	129
Apr 24, 2026	31.96	32.04	31.96	32.04	32.04	0.26%	897
Apr 23, 2026	31.95	32.01	31.95	31.96	31.96	-0.14%	8,053
Apr 22, 2026	31.94	32.01	31.94	32.01	32.01	0.35%	1,987
Apr 21, 2026	31.94	31.94	31.88	31.89	31.89	-0.17%	2,125
Apr 20, 2026	31.94	31.95	31.91	31.95	31.95	-0.14%	1,876
Apr 17, 2026	32.00	32.02	31.86	31.99	31.99	0.31%	5,231
Apr 16, 2026	31.86	31.89	31.83	31.89	31.89	0.07%	2,553
Apr 15, 2026	31.80	31.87	31.80	31.87	31.87	0.27%	288
Apr 14, 2026	31.76	31.78	31.75	31.78	31.78	0.38%	12,723
Apr 13, 2026	31.50	31.66	31.50	31.66	31.66	0.51%	350
Apr 10, 2026	31.61	31.61	31.42	31.50	31.50	-0.13%	13,099
Apr 9, 2026	31.45	31.54	31.27	31.54	31.54	0.51%	6,523
Apr 8, 2026	31.35	31.41	31.35	31.38	31.38	1.37%	1,467
Apr 7, 2026	30.78	30.96	30.75	30.96	30.96	-0.05%	5,247
Apr 6, 2026	30.94	30.98	30.91	30.98	30.98	0.41%	19,150
Apr 2, 2026	30.63	30.85	30.63	30.85	30.85	-0.04%	537
Apr 1, 2026	30.80	30.88	30.79	30.86	30.86	0.49%	757
Mar 31, 2026	30.67	30.71	30.67	30.71	30.71	0.19%	487
Mar 30, 2026	30.62	30.65	30.62	30.65	30.65	-0.20%	189
Mar 27, 2026	30.76	30.79	30.71	30.71	30.71	-0.70%	4,217
Mar 26, 2026	31.13	31.22	30.93	30.93	30.93	-1.04%	2,544
Mar 25, 2026	31.25	31.25	31.25	31.25	31.25	0.22%	23
Mar 24, 2026	31.11	31.25	31.11	31.18	31.18	-0.38%	1,732
Mar 23, 2026	31.45	31.45	31.30	31.30	31.30	0.73%	624
Mar 20, 2026	31.18	31.18	31.08	31.08	31.08	-1.00%	1,022
Mar 19, 2026	31.41	31.43	31.26	31.39	31.39	-0.32%	536
Mar 18, 2026	31.49	31.49	31.49	31.49	31.49	-1.04%	286
Mar 17, 2026	31.82	31.82	31.82	31.82	31.82	0.16%	97
Mar 16, 2026	31.89	31.89	31.77	31.77	31.77	0.56%	221
Mar 13, 2026	31.82	31.82	31.59	31.59	31.59	-0.52%	247
Mar 12, 2026	31.84	31.88	31.76	31.76	31.76	-1.10%	1,593
Mar 11, 2026	32.05	32.11	32.05	32.11	32.11	-0.07%	513
Mar 10, 2026	32.13	32.13	32.13	32.13	32.13	-0.15%	524
Mar 9, 2026	31.83	32.18	31.80	32.18	32.18	0.48%	1,824
Mar 6, 2026	32.03	32.03	32.03	32.03	32.03	-0.92%	124