SHNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	47.32	47.37	46.55	47.07	47.07	-0.42%	121,978
Sep 24, 2024	45.75	47.30	45.71	47.27	47.27	4.20%	54,591
Sep 23, 2024	45.63	45.80	45.37	45.37	45.37	0.30%	31,283
Sep 20, 2024	44.57	45.42	44.33	45.23	45.23	5.19%	82,085
Sep 19, 2024	43.09	43.71	42.66	43.00	43.00	3.19%	19,270
Sep 18, 2024	42.76	44.24	41.59	41.67	41.67	-2.36%	30,808
Sep 17, 2024	43.00	43.17	42.30	42.68	42.68	-1.71%	14,124
Sep 16, 2024	43.50	43.74	43.12	43.42	43.42	-0.05%	18,543
Sep 13, 2024	43.23	43.60	43.05	43.44	43.44	2.72%	42,384
Sep 12, 2024	41.36	42.30	41.36	42.29	42.29	5.28%	31,256
Sep 11, 2024	39.91	40.37	39.67	40.17	40.17	-0.58%	12,836
Sep 10, 2024	40.15	40.40	39.75	40.40	40.40	1.27%	11,939
Sep 9, 2024	39.76	39.94	39.32	39.89	39.89	1.10%	12,412
Sep 6, 2024	40.03	40.50	39.16	39.46	39.46	-2.38%	18,965
Sep 5, 2024	40.64	40.66	39.94	40.42	40.42	2.52%	19,967
Sep 4, 2024	39.18	39.75	38.98	39.43	39.43	0.01%	14,191
Sep 3, 2024	39.45	39.49	38.55	39.42	39.42	-1.40%	24,438
Aug 30, 2024	40.71	40.76	39.68	39.98	39.98	-2.33%	34,261
Aug 29, 2024	40.46	41.21	40.46	40.93	40.93	1.47%	10,791
Aug 28, 2024	40.43	40.43	39.87	40.34	40.34	-2.16%	6,868
Aug 27, 2024	40.26	41.23	40.26	41.23	41.23	0.76%	12,236
Aug 26, 2024	41.19	41.26	40.65	40.92	40.92	0.91%	10,351
Aug 23, 2024	40.04	40.86	39.82	40.55	40.55	3.21%	19,022
Aug 22, 2024	39.82	39.82	33.52	39.29	39.29	-3.64%	152,391
Aug 21, 2024	40.55	41.13	39.93	40.78	40.78	-0.47%	35,546
Aug 20, 2024	41.62	41.66	40.36	40.97	40.97	1.15%	53,192
Aug 19, 2024	39.91	40.51	39.57	40.50	40.50	-0.59%	75,457
Aug 16, 2024	40.06	40.80	39.47	40.74	40.74	6.45%	104,805
Aug 15, 2024	38.08	38.41	37.57	38.27	38.27	0.99%	9,134
Aug 14, 2024	38.14	38.48	37.57	37.89	37.89	-2.57%	21,045
Aug 13, 2024	38.90	39.19	38.73	38.89	38.89	-0.59%	13,444
Aug 12, 2024	38.12	39.13	37.93	39.12	39.12	5.11%	18,328
Aug 9, 2024	37.40	37.59	36.93	37.22	37.22	0.49%	23,414
Aug 8, 2024	36.58	37.05	36.58	37.04	37.04	4.67%	5,012
Aug 7, 2024	36.01	36.19	35.30	35.39	35.39	-0.25%	11,134
Aug 6, 2024	35.70	36.12	35.32	35.48	35.48	-2.56%	8,888
Aug 5, 2024	35.37	36.58	35.26	36.41	36.41	-3.80%	32,832
Aug 2, 2024	39.31	39.55	36.68	37.85	37.85	-0.82%	38,376
Aug 1, 2024	38.65	38.82	37.75	38.16	38.16	-0.99%	13,376
Jul 31, 2024	37.29	38.54	37.28	38.54	38.54	5.30%	12,412
Jul 30, 2024	36.00	36.72	35.59	36.60	36.60	2.90%	11,807
Jul 29, 2024	35.86	35.86	35.00	35.57	35.57	-0.30%	3,187
Jul 26, 2024	35.42	35.76	35.36	35.67	35.67	2.70%	13,757
Jul 25, 2024	35.05	35.05	34.31	34.74	34.74	-4.75%	14,458
Jul 24, 2024	37.51	37.91	36.47	36.47	36.47	-1.03%	12,255
Jul 23, 2024	36.72	36.86	36.49	36.85	36.85	1.02%	14,463
Jul 22, 2024	36.34	36.48	35.83	36.48	36.48	-0.01%	7,929
Jul 19, 2024	36.33	36.95	36.33	36.48	36.48	-5.57%	24,438
Jul 18, 2024	39.54	39.87	38.63	38.63	38.63	-1.93%	8,707
Jul 17, 2024	40.23	40.55	39.15	39.39	39.39	-1.39%	25,669
Jul 16, 2024	38.52	39.95	38.52	39.95	39.95	5.77%	30,539
Jul 15, 2024	37.47	38.50	37.47	37.77	37.77	0.99%	5,619
Jul 12, 2024	36.92	37.70	36.87	37.40	37.40	-0.34%	11,627
Jul 11, 2024	37.23	37.80	36.78	37.53	37.53	5.28%	21,832
Jul 10, 2024	36.02	36.21	35.58	35.65	35.65	1.01%	17,610
Jul 9, 2024	35.01	35.37	34.98	35.29	35.29	0.53%	2,712
Jul 8, 2024	35.93	36.04	34.87	35.11	35.11	-3.85%	17,619
Jul 5, 2024	36.13	36.75	36.12	36.51	36.51	4.00%	11,224