SHNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	55.57	56.59	55.57	56.19	56.19	0.07%	24,293
Feb 19, 2025	55.96	56.33	55.17	56.15	56.15	0.18%	41,003
Feb 18, 2025	55.32	56.19	55.32	56.05	56.05	4.92%	63,484
Feb 14, 2025	55.78	55.88	52.90	53.42	53.42	-4.69%	84,754
Feb 13, 2025	54.90	56.34	54.90	56.05	56.05	2.86%	39,982
Feb 12, 2025	54.13	54.86	53.72	54.49	54.49	0.22%	56,195
Feb 11, 2025	54.57	54.95	54.00	54.37	54.37	-1.06%	48,758
Feb 10, 2025	54.78	55.09	54.34	54.95	54.95	5.11%	61,019
Feb 7, 2025	53.19	53.84	52.08	52.28	52.28	-0.80%	33,594
Feb 6, 2025	52.23	52.70	51.14	52.70	52.70	0.59%	34,078
Feb 5, 2025	52.69	53.66	52.20	52.39	52.39	1.45%	46,301
Feb 4, 2025	51.19	51.69	51.14	51.64	51.64	2.08%	23,930
Feb 3, 2025	50.16	51.00	49.93	50.59	50.59	2.06%	39,974
Jan 31, 2025	49.74	50.21	48.96	49.57	49.57	0.69%	57,481
Jan 30, 2025	48.48	49.41	48.44	49.23	49.23	4.30%	62,046
Jan 29, 2025	47.37	47.41	43.68	47.20	47.20	-0.90%	75,036
Jan 28, 2025	47.12	47.74	47.09	47.63	47.63	2.39%	23,210
Jan 27, 2025	46.99	47.17	45.98	46.52	46.52	-3.24%	30,314
Jan 24, 2025	48.26	48.85	48.08	48.08	48.08	1.76%	29,781
Jan 23, 2025	46.78	47.40	46.61	47.25	47.25	-0.40%	30,400
Jan 22, 2025	47.30	47.54	47.14	47.44	47.44	1.48%	44,825
Jan 21, 2025	46.25	46.92	46.15	46.75	46.75	4.61%	39,741
Jan 17, 2025	45.02	45.64	44.69	44.69	44.69	-1.87%	35,823
Jan 16, 2025	45.51	45.88	45.42	45.54	45.54	1.99%	47,219
Jan 15, 2025	43.90	44.65	43.74	44.65	44.65	2.27%	17,427
Jan 14, 2025	42.92	43.69	42.92	43.66	43.66	1.51%	11,790
Jan 13, 2025	43.32	43.60	42.76	43.01	43.01	-3.30%	31,945
Jan 10, 2025	44.52	44.87	44.15	44.48	44.48	2.81%	42,612
Jan 8, 2025	43.32	43.55	42.69	43.26	43.26	1.44%	17,851
Jan 7, 2025	43.14	43.21	42.45	42.65	42.65	1.64%	9,013
Jan 6, 2025	41.56	42.25	41.35	41.96	41.96	-0.29%	18,955
Jan 3, 2025	42.70	42.86	42.06	42.08	42.08	-2.47%	18,233
Jan 2, 2025	42.54	43.25	42.54	43.15	43.15	3.85%	17,416
Dec 31, 2024	41.09	41.72	41.06	41.55	41.55	1.71%	14,417
Dec 30, 2024	41.03	41.03	40.39	40.85	40.85	-0.99%	19,150
Dec 27, 2024	41.18	41.47	41.11	41.26	41.26	-2.18%	43,794
Dec 26, 2024	41.80	42.29	41.74	42.18	42.18	1.91%	17,404
Dec 24, 2024	41.38	41.43	41.12	41.39	41.39	0.51%	6,876
Dec 23, 2024	41.47	41.53	41.16	41.18	41.18	-1.45%	7,741
Dec 20, 2024	41.49	42.22	41.49	41.79	41.79	2.87%	23,323
Dec 19, 2024	40.74	40.81	40.24	40.62	40.62	0.40%	23,391
Dec 18, 2024	42.76	42.76	40.24	40.46	40.46	-5.91%	25,135
Dec 17, 2024	42.84	43.20	42.60	43.00	43.00	-1.10%	31,309
Dec 16, 2024	43.71	43.80	43.42	43.48	43.48	0.39%	14,069
Dec 13, 2024	43.94	44.06	43.23	43.31	43.31	-3.58%	24,683
Dec 12, 2024	45.22	45.40	44.65	44.92	44.92	-4.30%	39,645
Dec 11, 2024	46.00	47.14	46.00	46.94	46.94	2.83%	48,378
Dec 10, 2024	45.36	45.81	45.35	45.65	45.65	3.79%	23,534
Dec 9, 2024	44.50	44.85	43.97	43.99	43.99	2.84%	21,129
Dec 6, 2024	42.68	43.19	42.55	42.77	42.77	0.01%	16,830
Dec 5, 2024	43.54	43.54	42.51	42.77	42.77	-2.30%	20,902
Dec 4, 2024	43.85	44.04	43.70	43.77	43.77	0.81%	16,858
Dec 3, 2024	43.89	43.98	43.12	43.42	43.42	0.51%	16,311
Dec 2, 2024	43.68	43.78	43.02	43.20	43.20	-2.66%	21,242
Nov 29, 2024	44.26	44.46	44.03	44.38	44.38	2.30%	10,388
Nov 27, 2024	44.20	44.20	43.37	43.38	43.38	0.64%	37,759
Nov 26, 2024	42.90	43.14	42.39	43.11	43.11	0.70%	39,189
Nov 25, 2024	43.94	43.94	42.43	42.81	42.81	-9.13%	92,102
Nov 22, 2024	46.12	47.37	46.08	47.11	47.11	3.86%	44,167
Nov 21, 2024	45.21	45.44	44.84	45.36	45.36	2.39%	44,154
Nov 20, 2024	43.78	44.61	43.73	44.30	44.30	1.63%	27,756
Nov 19, 2024	43.33	43.61	43.02	43.59	43.59	2.70%	43,116
Nov 18, 2024	42.13	42.61	42.13	42.44	42.44	5.39%	23,935
Nov 15, 2024	40.76	40.86	40.12	40.27	40.27	-0.57%	22,340
Nov 14, 2024	40.31	40.99	40.07	40.50	40.50	-0.86%	79,656
Nov 13, 2024	42.75	42.85	40.85	40.85	40.85	-3.04%	46,367
Nov 12, 2024	42.80	42.93	41.79	42.13	42.13	-2.61%	54,900
Nov 11, 2024	43.59	43.59	42.74	43.26	43.26	-7.25%	54,706
Nov 8, 2024	47.30	47.41	46.56	46.64	46.64	-2.22%	39,499
Nov 7, 2024	46.90	47.93	46.82	47.70	47.70	4.77%	32,010
Nov 6, 2024	45.37	46.50	45.05	45.53	45.53	-9.05%	87,353
Nov 5, 2024	50.32	50.40	49.54	50.06	50.06	0.54%	11,257
Nov 4, 2024	50.01	50.16	49.48	49.79	49.79	0.22%	22,692
Nov 1, 2024	50.76	51.05	49.57	49.68	49.68	-1.39%	34,020
Oct 31, 2024	51.59	51.63	49.74	50.38	50.38	-4.52%	80,452
Oct 30, 2024	52.33	52.89	51.89	52.77	52.77	1.59%	38,485
Oct 29, 2024	50.97	52.01	50.97	51.94	51.94	3.18%	22,989
Oct 28, 2024	50.22	50.48	50.15	50.34	50.34	-0.13%	16,537
Oct 25, 2024	49.64	50.54	49.42	50.41	50.41	0.59%	38,344
Oct 24, 2024	50.42	50.42	49.36	50.11	50.11	2.10%	25,847
Oct 23, 2024	50.41	50.42	48.68	49.08	49.08	-3.61%	52,198
Oct 22, 2024	50.41	50.93	50.23	50.92	50.92	3.18%	80,437
Oct 21, 2024	50.34	50.46	49.09	49.35	49.35	-0.04%	34,865
Oct 18, 2024	48.76	49.43	48.72	49.37	49.37	2.85%	30,359
Oct 17, 2024	47.58	48.22	47.50	48.00	48.00	1.82%	22,935
Oct 16, 2024	47.38	47.60	46.83	47.15	47.15	1.44%	15,642
Oct 15, 2024	45.87	46.72	45.76	46.48	46.48	1.00%	21,859
Oct 14, 2024	46.12	46.18	45.69	46.02	46.02	-0.56%	9,980
Oct 11, 2024	45.84	46.55	45.80	46.28	46.28	3.03%	23,724
Oct 10, 2024	44.12	44.92	44.12	44.92	44.92	2.18%	10,672
Oct 9, 2024	44.02	44.28	43.77	43.96	43.96	-1.69%	36,852
Oct 8, 2024	45.60	45.60	43.80	44.72	44.72	-2.35%	26,940
Oct 7, 2024	45.94	46.14	45.66	45.80	45.80	-0.98%	22,657
Oct 4, 2024	46.33	47.27	45.83	46.25	46.25	-0.90%	15,251
Oct 3, 2024	46.18	46.84	45.80	46.67	46.67	-0.15%	14,432
Oct 2, 2024	46.73	46.87	46.01	46.74	46.74	-0.10%	17,232
Oct 1, 2024	46.46	47.39	46.46	46.79	46.79	3.13%	120,087
Sep 30, 2024	45.86	45.92	45.16	45.37	45.37	-2.45%	28,027
Sep 27, 2024	47.32	47.55	46.11	46.51	46.51	-2.64%	41,489
Sep 26, 2024	47.46	47.96	46.90	47.77	47.77	1.48%	54,975