SHOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	49.66	50.33	49.66	49.86	49.86	0.45%	3,462
Jun 17, 2025	49.94	50.33	49.64	49.64	49.64	-0.60%	10,216
Jun 16, 2025	49.46	50.18	49.38	49.93	49.93	2.55%	13,594
Jun 13, 2025	49.17	49.35	48.65	48.69	48.69	-2.46%	7,377
Jun 12, 2025	49.56	50.03	49.56	49.92	49.92	0.61%	7,192
Jun 11, 2025	49.79	50.04	49.32	49.62	49.62	0.03%	14,223
Jun 10, 2025	49.03	49.76	48.86	49.60	49.60	1.50%	8,462
Jun 9, 2025	48.71	49.25	48.67	48.87	48.87	1.46%	11,075
Jun 6, 2025	48.68	48.68	48.12	48.17	48.17	0.14%	4,831
Jun 5, 2025	48.67	49.00	47.84	48.10	48.10	-0.27%	8,972
Jun 4, 2025	48.21	48.30	47.87	48.23	48.23	0.89%	13,128
Jun 3, 2025	46.61	47.80	46.61	47.80	47.80	2.56%	7,542
Jun 2, 2025	46.16	46.79	46.07	46.61	46.61	1.51%	7,078
May 30, 2025	46.12	46.13	45.12	45.92	45.92	-1.74%	12,075
May 29, 2025	47.54	47.54	46.45	46.73	46.73	0.78%	6,436
May 28, 2025	46.73	46.95	46.37	46.37	46.37	-0.57%	18,076
May 27, 2025	46.23	46.82	46.13	46.63	46.63	2.97%	7,086
May 23, 2025	45.10	45.51	44.75	45.29	45.29	-1.17%	13,189
May 22, 2025	45.88	46.20	45.74	45.83	45.83	-0.40%	8,505
May 21, 2025	46.59	47.15	45.84	46.01	46.01	-1.48%	16,367
May 20, 2025	46.33	46.71	46.32	46.70	46.70	-0.38%	8,852
May 19, 2025	46.33	46.92	46.33	46.88	46.88	-0.11%	6,413
May 16, 2025	46.92	46.93	46.43	46.93	46.93	-0.36%	10,419
May 15, 2025	46.86	47.38	46.55	47.10	47.10	-0.24%	22,408
May 14, 2025	47.18	47.40	46.70	47.21	47.21	0.99%	11,438
May 13, 2025	45.61	46.87	45.60	46.75	46.75	3.61%	27,306
May 12, 2025	44.43	45.18	44.43	45.12	45.12	6.32%	9,411
May 9, 2025	42.42	42.54	42.18	42.44	42.44	0.43%	5,144
May 8, 2025	42.28	42.71	42.05	42.26	42.26	1.09%	9,209
May 7, 2025	40.92	41.91	40.86	41.81	41.81	1.86%	11,304
May 6, 2025	40.56	41.04	40.51	41.04	41.04	-0.57%	5,573
May 5, 2025	41.50	41.54	41.28	41.28	41.28	-0.59%	5,103
May 2, 2025	41.52	41.76	41.30	41.52	41.52	2.91%	6,598
May 1, 2025	40.54	41.06	40.35	40.35	40.35	0.85%	8,346
Apr 30, 2025	38.99	40.01	38.72	40.01	40.01	0.13%	3,583
Apr 29, 2025	39.75	40.13	39.75	39.96	39.96	-0.15%	3,465
Apr 28, 2025	39.96	40.20	39.30	40.02	40.02	-0.51%	5,886
Apr 25, 2025	39.36	40.24	39.35	40.22	40.22	1.63%	6,873
Apr 24, 2025	38.25	39.58	38.25	39.58	39.58	5.31%	15,692
Apr 23, 2025	38.00	38.36	37.51	37.58	37.58	3.57%	27,683
Apr 22, 2025	35.88	36.45	35.88	36.29	36.29	2.19%	20,618
Apr 21, 2025	35.75	35.75	34.83	35.51	35.51	-2.55%	16,116
Apr 17, 2025	36.91	36.91	36.18	36.44	36.44	-0.99%	9,510
Apr 16, 2025	37.16	37.28	35.76	36.80	36.80	-4.48%	27,417
Apr 15, 2025	38.58	38.95	38.46	38.53	38.53	0.92%	15,823
Apr 14, 2025	38.87	38.98	37.85	38.18	38.18	-0.11%	23,435
Apr 11, 2025	37.04	38.34	37.04	38.22	38.22	2.69%	11,979
Apr 10, 2025	38.15	38.15	36.52	37.22	37.22	-6.99%	27,666
Apr 9, 2025	34.22	40.16	34.11	40.02	40.02	17.74%	74,973
Apr 8, 2025	36.42	37.02	33.57	33.99	33.99	-2.38%	24,596