Shell plc ADRhedged (SHEH)
NYSEARCA: SHEH · Real-Time Price · USD
54.96
-0.05 (-0.10%)
At close: Oct 28, 2025, 4:00 PM EDT
54.96
0.00 (0.00%)
After-hours: Oct 28, 2025, 6:30 PM EDT
SHEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 55.30 | 55.30 | 55.30 | 55.15 | - | 0.25% | 203 |
| Oct 27, 2025 | 55.12 | 55.12 | 54.97 | 55.01 | 55.01 | -0.78% | 4,355 |
| Oct 24, 2025 | 55.31 | 55.65 | 55.31 | 55.44 | 55.44 | 0.38% | 4,541 |
| Oct 23, 2025 | 55.47 | 55.47 | 55.24 | 55.24 | 55.24 | 1.78% | 10,419 |
| Oct 22, 2025 | 53.75 | 54.27 | 53.69 | 54.27 | 54.27 | 2.41% | 10,228 |
| Oct 21, 2025 | 53.09 | 53.24 | 52.99 | 52.99 | 52.99 | 0.21% | 7,097 |
| Oct 20, 2025 | 52.75 | 52.97 | 52.75 | 52.88 | 52.88 | 0.56% | 3,873 |
| Oct 17, 2025 | 52.23 | 52.59 | 52.23 | 52.59 | 52.59 | 1.44% | 3,522 |
| Oct 16, 2025 | 52.28 | 52.28 | 51.69 | 51.84 | 51.84 | -0.90% | 401 |
| Oct 15, 2025 | 52.69 | 52.75 | 52.30 | 52.31 | 52.31 | -0.20% | 5,310 |
| Oct 14, 2025 | 52.30 | 52.64 | 52.28 | 52.42 | 52.42 | -0.54% | 9,883 |
| Oct 13, 2025 | 52.51 | 52.71 | 52.50 | 52.70 | 52.70 | 1.05% | 4,209 |
| Oct 10, 2025 | 53.34 | 53.40 | 52.16 | 52.16 | 52.16 | -3.13% | 13,015 |
| Oct 9, 2025 | 54.47 | 54.47 | 53.84 | 53.84 | 53.84 | - | 7,048 |
| Oct 8, 2025 | 54.22 | 54.22 | 53.83 | 53.84 | 53.84 | -0.84% | 6,510 |
| Oct 7, 2025 | 54.35 | 54.35 | 53.78 | 54.30 | 54.30 | 1.30% | 2,115 |
| Oct 6, 2025 | 53.13 | 53.60 | 53.13 | 53.60 | 53.60 | 1.38% | 312 |
| Oct 3, 2025 | 52.81 | 52.90 | 52.70 | 52.87 | 52.87 | 1.50% | 310 |
| Oct 2, 2025 | 52.30 | 52.45 | 52.09 | 52.09 | 52.09 | -0.38% | 670 |
| Oct 1, 2025 | 52.17 | 52.36 | 52.17 | 52.29 | 52.29 | 0.85% | 1,013 |
| Sep 30, 2025 | 51.84 | 52.05 | 51.74 | 51.85 | 51.85 | -1.25% | 31,539 |
| Sep 29, 2025 | 52.80 | 52.80 | 52.37 | 52.51 | 52.51 | -1.45% | 3,272 |
| Sep 26, 2025 | 53.31 | 53.44 | 53.28 | 53.28 | 53.28 | 0.17% | 6,446 |
| Sep 25, 2025 | 52.50 | 53.19 | 52.50 | 53.19 | 53.19 | 1.82% | 803 |
| Sep 24, 2025 | 52.15 | 52.28 | 52.15 | 52.24 | 52.24 | 1.31% | 319 |
| Sep 23, 2025 | 52.10 | 52.13 | 51.55 | 51.56 | 51.56 | 0.47% | 23,614 |
| Sep 22, 2025 | 51.15 | 51.39 | 51.13 | 51.32 | 51.32 | 0.09% | 1,607 |
| Sep 19, 2025 | 51.34 | 51.34 | 51.09 | 51.28 | 51.28 | -0.32% | 2,005 |
| Sep 18, 2025 | 51.43 | 51.44 | 51.17 | 51.44 | 51.44 | 0.76% | 2,009 |
| Sep 17, 2025 | 51.27 | 51.27 | 50.95 | 51.05 | 51.05 | -1.16% | 1,189 |
| Sep 16, 2025 | 51.67 | 51.68 | 51.42 | 51.65 | 51.65 | 0.58% | 14,385 |
| Sep 15, 2025 | 51.20 | 51.40 | 51.20 | 51.36 | 51.36 | 0.04% | 1,924 |
| Sep 12, 2025 | 52.01 | 52.01 | 51.30 | 51.34 | 51.34 | -0.78% | 724 |
| Sep 11, 2025 | 51.96 | 51.96 | 51.65 | 51.74 | 51.74 | -0.94% | 534 |
| Sep 10, 2025 | 52.07 | 52.28 | 51.94 | 52.23 | 52.23 | 0.78% | 8,438 |
| Sep 9, 2025 | 52.23 | 52.23 | 51.83 | 51.83 | 51.83 | 0.38% | 405 |
| Sep 8, 2025 | 51.92 | 51.92 | 51.55 | 51.63 | 51.63 | -0.10% | 264 |
| Sep 5, 2025 | 51.52 | 51.68 | 51.47 | 51.68 | 51.68 | -1.46% | 561 |
| Sep 4, 2025 | 52.73 | 52.73 | 52.45 | 52.45 | 52.45 | -0.62% | 4,894 |
| Sep 3, 2025 | 53.47 | 53.47 | 52.75 | 52.78 | 52.78 | -1.63% | 423 |
| Sep 2, 2025 | 53.62 | 53.65 | 53.53 | 53.65 | 53.65 | 0.73% | 6,109 |
| Aug 29, 2025 | 53.55 | 53.55 | 53.26 | 53.26 | 53.26 | -0.14% | 440 |
| Aug 28, 2025 | 53.00 | 53.34 | 53.00 | 53.34 | 53.34 | 0.20% | 536 |
| Aug 27, 2025 | 53.18 | 53.38 | 53.09 | 53.23 | 53.23 | -0.08% | 436 |
| Aug 26, 2025 | 53.09 | 53.27 | 53.09 | 53.27 | 53.27 | -0.32% | 214 |
| Aug 25, 2025 | 53.04 | 53.44 | 52.97 | 53.44 | 53.44 | 1.11% | 20,729 |
| Aug 22, 2025 | 52.79 | 52.86 | 52.69 | 52.86 | 52.86 | 0.36% | 4,413 |
| Aug 21, 2025 | 52.20 | 52.67 | 52.20 | 52.67 | 52.67 | 0.82% | 2,038 |
| Aug 20, 2025 | 52.17 | 52.24 | 52.17 | 52.24 | 52.24 | 1.16% | 452 |
| Aug 19, 2025 | 51.89 | 51.89 | 51.64 | 51.64 | 51.64 | -0.02% | 418 |