SHOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.77	46.30	44.77	45.78	45.78	1.42%	35,459
Dec 19, 2024	46.04	46.04	44.93	45.14	45.14	-1.33%	40,231
Dec 18, 2024	47.67	48.10	45.54	45.75	45.75	-3.66%	39,046
Dec 17, 2024	47.54	47.67	47.19	47.49	47.49	-1.35%	26,237
Dec 16, 2024	47.34	48.34	47.11	48.14	48.14	2.29%	39,384
Dec 13, 2024	46.93	47.43	46.44	47.06	47.06	3.13%	17,729
Dec 12, 2024	45.50	45.65	45.27	45.63	45.63	-0.63%	18,723
Dec 11, 2024	45.39	46.03	45.18	45.92	45.92	2.25%	18,387
Dec 10, 2024	46.00	46.06	44.68	44.91	44.91	-2.16%	15,589
Dec 9, 2024	45.87	46.41	45.71	45.90	45.90	-1.08%	20,582
Dec 6, 2024	46.45	46.67	46.31	46.40	46.40	-0.02%	14,244
Dec 5, 2024	47.21	47.27	46.34	46.41	46.41	-2.13%	18,396
Dec 4, 2024	47.22	47.48	46.80	47.42	47.42	2.06%	29,067
Dec 3, 2024	46.20	46.58	46.20	46.47	46.47	-0.27%	23,856
Dec 2, 2024	45.94	46.75	45.81	46.59	46.59	2.08%	18,033
Nov 29, 2024	45.33	46.02	45.33	45.64	45.64	1.58%	9,631
Nov 27, 2024	45.04	45.19	44.17	44.93	44.93	-1.10%	26,495
Nov 26, 2024	46.30	46.30	45.17	45.43	45.43	-1.01%	21,387
Nov 25, 2024	46.25	46.36	45.69	45.89	45.89	0.01%	31,612
Nov 22, 2024	46.09	46.13	45.68	45.89	45.89	-0.54%	20,560
Nov 21, 2024	46.25	46.30	44.98	46.14	46.14	1.34%	40,070
Nov 20, 2024	45.53	45.53	44.81	45.53	45.53	-0.35%	21,125
Nov 19, 2024	45.06	45.69	44.98	45.69	45.69	1.20%	17,278
Nov 18, 2024	44.70	45.28	44.45	45.15	45.15	0.83%	20,222
Nov 15, 2024	45.68	45.68	44.70	44.78	44.78	-3.80%	30,255
Nov 14, 2024	47.07	47.09	46.49	46.55	46.55	-0.02%	17,044
Nov 13, 2024	47.04	47.04	46.47	46.56	46.56	-1.38%	28,368
Nov 12, 2024	47.23	47.51	46.64	47.21	47.21	-0.51%	20,570
Nov 11, 2024	48.07	48.07	47.05	47.45	47.45	-1.80%	29,160
Nov 8, 2024	48.57	48.60	48.10	48.32	48.32	-0.72%	25,830
Nov 7, 2024	48.19	48.67	48.19	48.67	48.67	2.21%	34,070
Nov 6, 2024	47.29	47.70	46.91	47.62	47.62	3.14%	19,715
Nov 5, 2024	45.79	46.31	45.79	46.17	46.17	1.43%	20,365
Nov 4, 2024	45.50	46.04	45.41	45.52	45.52	-0.07%	30,102
Nov 1, 2024	45.43	45.91	45.42	45.55	45.55	1.02%	50,907
Oct 31, 2024	46.08	46.20	44.85	45.09	45.09	-3.61%	25,345
Oct 30, 2024	46.96	47.15	46.56	46.78	46.78	-2.74%	11,111
Oct 29, 2024	46.99	48.25	46.99	48.10	48.10	2.54%	19,062
Oct 28, 2024	47.09	47.23	46.91	46.91	46.91	-0.30%	13,132
Oct 25, 2024	47.06	47.66	47.01	47.05	47.05	0.99%	25,505
Oct 24, 2024	46.70	46.71	46.27	46.59	46.59	0.82%	30,884
Oct 23, 2024	46.50	46.64	45.65	46.21	46.21	-1.37%	20,492
Oct 22, 2024	46.79	46.98	46.52	46.85	46.85	-0.51%	32,570
Oct 21, 2024	46.65	47.10	46.42	47.09	47.09	0.71%	19,119
Oct 18, 2024	46.92	46.96	46.71	46.76	46.76	0.39%	22,618
Oct 17, 2024	47.28	47.28	46.58	46.58	46.58	0.60%	21,043
Oct 16, 2024	46.51	46.66	46.05	46.30	46.30	-0.19%	24,768
Oct 15, 2024	49.49	49.61	46.08	46.39	46.39	-6.17%	46,203
Oct 14, 2024	49.20	49.68	49.09	49.44	49.44	1.64%	17,391
Oct 11, 2024	48.03	48.72	48.03	48.64	48.64	0.67%	11,135
Oct 10, 2024	47.92	48.48	47.72	48.32	48.32	-0.11%	13,981
Oct 9, 2024	48.00	48.42	47.74	48.37	48.37	1.07%	27,303
Oct 8, 2024	47.30	48.00	47.19	47.86	47.86	1.46%	26,963
Oct 7, 2024	46.82	47.40	46.82	47.17	47.17	0.07%	25,777
Oct 4, 2024	47.29	47.34	46.57	47.14	47.14	1.42%	30,579
Oct 3, 2024	46.40	46.91	46.15	46.48	46.48	0.72%	44,714
Oct 2, 2024	45.79	46.54	45.33	46.15	46.15	1.25%	39,701
Oct 1, 2024	46.87	46.87	45.26	45.58	45.58	-2.63%	49,524
Sep 30, 2024	46.82	47.00	46.27	46.81	46.81	-0.76%	23,428
Sep 27, 2024	47.92	48.05	46.95	47.17	47.17	-1.69%	14,182
Sep 26, 2024	48.44	48.48	47.21	47.98	47.94	3.29%	23,509
Sep 25, 2024	46.14	46.81	46.08	46.45	46.41	0.61%	18,867
Sep 24, 2024	45.82	46.24	45.22	46.17	46.13	1.83%	15,703
Sep 23, 2024	45.42	45.42	45.10	45.34	45.30	0.47%	9,140
Sep 20, 2024	45.39	45.43	44.71	45.13	45.09	-1.59%	18,467
Sep 19, 2024	45.80	46.38	45.47	45.86	45.82	4.27%	16,376
Sep 18, 2024	44.86	45.16	43.96	43.98	43.95	-1.59%	34,841
Sep 17, 2024	45.19	45.19	44.31	44.69	44.65	0.27%	16,680
Sep 16, 2024	44.50	44.82	44.09	44.57	44.54	-1.07%	41,717
Sep 13, 2024	44.72	45.08	44.66	45.05	45.01	1.42%	38,429
Sep 12, 2024	44.09	44.67	43.92	44.42	44.39	-0.13%	32,320
Sep 11, 2024	42.63	44.48	41.92	44.48	44.45	5.38%	77,802
Sep 10, 2024	41.99	42.30	41.43	42.21	42.18	1.08%	39,846
Sep 9, 2024	41.67	41.84	41.21	41.76	41.73	2.05%	16,354
Sep 6, 2024	42.50	42.50	40.74	40.92	40.89	-3.98%	58,501
Sep 5, 2024	42.57	43.29	42.40	42.62	42.59	-0.42%	29,743
Sep 4, 2024	42.48	43.57	42.44	42.80	42.77	-1.22%	53,657
Sep 3, 2024	45.48	45.74	43.05	43.33	43.30	-7.24%	42,557
Aug 30, 2024	46.53	46.92	46.05	46.71	46.67	2.10%	20,578
Aug 29, 2024	46.43	46.98	45.58	45.75	45.71	-1.61%	52,316
Aug 28, 2024	47.24	47.36	46.00	46.50	46.46	-1.47%	26,133
Aug 27, 2024	46.50	47.37	46.32	47.19	47.16	0.71%	23,906
Aug 26, 2024	47.95	48.08	46.70	46.86	46.82	-2.38%	42,065
Aug 23, 2024	47.47	48.30	47.40	48.00	47.96	2.21%	37,838
Aug 22, 2024	48.92	48.92	46.79	46.96	46.92	-3.33%	42,277
Aug 21, 2024	48.08	48.74	48.06	48.58	48.54	1.50%	17,696
Aug 20, 2024	48.27	48.44	47.56	47.86	47.82	-1.30%	26,280
Aug 19, 2024	47.26	48.49	46.88	48.49	48.45	2.41%	16,035
Aug 16, 2024	46.79	47.43	46.79	47.35	47.31	0.28%	19,460
Aug 15, 2024	45.97	47.36	45.97	47.22	47.18	4.40%	27,371
Aug 14, 2024	45.60	45.60	44.47	45.23	45.19	0.44%	46,711
Aug 13, 2024	43.85	45.06	43.77	45.03	44.99	4.19%	32,859
Aug 12, 2024	43.08	43.70	42.77	43.22	43.19	1.29%	33,101
Aug 9, 2024	42.74	43.02	42.19	42.67	42.64	-0.61%	58,341
Aug 8, 2024	41.60	42.93	40.65	42.93	42.90	6.05%	60,547
Aug 7, 2024	43.05	43.05	40.43	40.48	40.45	-2.90%	83,823
Aug 6, 2024	41.65	42.69	40.98	41.69	41.66	1.68%	66,185
Aug 5, 2024	39.22	41.51	38.90	41.00	40.97	-2.47%	74,168
Aug 2, 2024	42.08	42.74	41.23	42.04	42.01	-5.59%	86,693
Aug 1, 2024	47.04	47.43	43.84	44.53	44.50	-6.29%	54,144