SHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	32.60	32.60	32.60	32.60	-	-0.25%	3,340
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
Jun 3, 2026	32.53	32.60	32.53	32.58	32.58	-0.04%	395
Jun 2, 2026	32.53	32.60	32.53	32.60	32.59	0.03%	1,069
Jun 1, 2026	32.53	32.58	32.53	32.58	32.58	0.26%	114
May 29, 2026	32.52	32.52	32.50	32.50	32.50	-0.13%	3,001
May 28, 2026	32.49	32.54	32.49	32.54	32.54	0.10%	155
May 27, 2026	32.48	32.51	32.48	32.51	32.51	0.01%	217
May 26, 2026	32.48	32.52	32.47	32.51	32.51	0.08%	2,743
May 22, 2026	32.44	32.48	32.35	32.48	32.48	0.03%	5,548
May 21, 2026	32.38	32.50	32.38	32.47	32.47	0.12%	895
May 20, 2026	32.35	32.43	32.35	32.43	32.43	0.18%	123
May 19, 2026	32.34	32.38	32.34	32.38	32.37	-0.08%	557
May 18, 2026	32.35	32.40	32.35	32.40	32.40	0.06%	1,126
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	0.09%	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	32.33	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	-0.08%	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