SHOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	48.47	48.74	48.29	48.72	48.72	2.63%	21,114
Jan 16, 2025	47.98	48.28	47.38	47.47	47.47	0.53%	29,616
Jan 15, 2025	47.04	47.54	46.96	47.22	47.22	1.96%	23,759
Jan 14, 2025	46.65	46.74	45.92	46.31	46.31	0.16%	12,902
Jan 13, 2025	45.49	46.23	45.30	46.23	46.23	-0.56%	26,263
Jan 10, 2025	46.73	46.94	46.19	46.50	46.50	-2.26%	32,520
Jan 8, 2025	47.76	47.92	47.18	47.57	47.57	-0.73%	31,772
Jan 7, 2025	49.45	49.45	47.80	47.92	47.92	-2.16%	17,586
Jan 6, 2025	48.75	49.54	48.74	48.98	48.98	3.09%	39,766
Jan 3, 2025	46.73	47.55	46.71	47.51	47.51	2.57%	22,564
Jan 2, 2025	46.41	46.88	45.85	46.32	46.32	0.89%	39,676
Dec 31, 2024	46.42	46.59	45.75	45.91	45.91	-0.97%	36,530
Dec 30, 2024	46.20	46.80	45.98	46.36	46.36	-1.61%	24,332
Dec 27, 2024	47.32	47.32	46.56	47.12	47.08	-1.12%	23,131
Dec 26, 2024	47.43	47.85	47.20	47.66	47.61	0.07%	19,313
Dec 24, 2024	47.31	47.62	47.29	47.62	47.58	1.15%	8,581
Dec 23, 2024	46.25	47.08	46.19	47.08	47.04	2.84%	33,797
Dec 20, 2024	44.77	46.30	44.77	45.78	45.74	1.42%	35,459
Dec 19, 2024	46.04	46.04	44.93	45.14	45.10	-1.33%	40,231
Dec 18, 2024	47.67	48.10	45.54	45.75	45.71	-3.66%	39,046
Dec 17, 2024	47.54	47.67	47.19	47.49	47.45	-1.35%	26,237
Dec 16, 2024	47.34	48.34	47.11	48.14	48.10	2.29%	39,384
Dec 13, 2024	46.93	47.43	46.44	47.06	47.02	3.13%	17,729
Dec 12, 2024	45.50	45.65	45.27	45.63	45.59	-0.63%	18,723
Dec 11, 2024	45.39	46.03	45.18	45.92	45.88	2.25%	18,387
Dec 10, 2024	46.00	46.06	44.68	44.91	44.87	-2.16%	15,589
Dec 9, 2024	45.87	46.41	45.71	45.90	45.86	-1.08%	20,582
Dec 6, 2024	46.45	46.67	46.31	46.40	46.36	-0.02%	14,244
Dec 5, 2024	47.21	47.27	46.34	46.41	46.37	-2.13%	18,396
Dec 4, 2024	47.22	47.48	46.80	47.42	47.38	2.06%	29,067
Dec 3, 2024	46.20	46.58	46.20	46.47	46.42	-0.27%	23,856
Dec 2, 2024	45.94	46.75	45.81	46.59	46.55	2.08%	18,033
Nov 29, 2024	45.33	46.02	45.33	45.64	45.60	1.58%	9,631
Nov 27, 2024	45.04	45.19	44.17	44.93	44.89	-1.10%	26,495
Nov 26, 2024	46.30	46.30	45.17	45.43	45.39	-1.01%	21,387
Nov 25, 2024	46.25	46.36	45.69	45.89	45.85	0.01%	31,612
Nov 22, 2024	46.09	46.13	45.68	45.89	45.85	-0.54%	20,560
Nov 21, 2024	46.25	46.30	44.98	46.14	46.10	1.34%	40,070
Nov 20, 2024	45.53	45.53	44.81	45.53	45.49	-0.35%	21,125
Nov 19, 2024	45.06	45.69	44.98	45.69	45.65	1.20%	17,278
Nov 18, 2024	44.70	45.28	44.45	45.15	45.11	0.83%	20,222
Nov 15, 2024	45.68	45.68	44.70	44.78	44.74	-3.80%	30,255
Nov 14, 2024	47.07	47.09	46.49	46.55	46.51	-0.02%	17,044
Nov 13, 2024	47.04	47.04	46.47	46.56	46.52	-1.38%	28,368
Nov 12, 2024	47.23	47.51	46.64	47.21	47.17	-0.51%	20,570
Nov 11, 2024	48.07	48.07	47.05	47.45	47.41	-1.80%	29,160
Nov 8, 2024	48.57	48.60	48.10	48.32	48.28	-0.72%	25,830
Nov 7, 2024	48.19	48.67	48.19	48.67	48.63	2.21%	34,070
Nov 6, 2024	47.29	47.70	46.91	47.62	47.58	3.14%	19,715
Nov 5, 2024	45.79	46.31	45.79	46.17	46.13	1.43%	20,365
Nov 4, 2024	45.50	46.04	45.41	45.52	45.48	-0.07%	30,102
Nov 1, 2024	45.43	45.91	45.42	45.55	45.51	1.02%	50,907
Oct 31, 2024	46.08	46.20	44.85	45.09	45.05	-3.61%	25,345
Oct 30, 2024	46.96	47.15	46.56	46.78	46.74	-2.74%	11,111
Oct 29, 2024	46.99	48.25	46.99	48.10	48.06	2.54%	19,062
Oct 28, 2024	47.09	47.23	46.91	46.91	46.87	-0.30%	13,132
Oct 25, 2024	47.06	47.66	47.01	47.05	47.01	0.99%	25,505
Oct 24, 2024	46.70	46.71	46.27	46.59	46.55	0.82%	30,884
Oct 23, 2024	46.50	46.64	45.65	46.21	46.17	-1.37%	20,492
Oct 22, 2024	46.79	46.98	46.52	46.85	46.81	-0.51%	32,570
Oct 21, 2024	46.65	47.10	46.42	47.09	47.05	0.71%	19,119
Oct 18, 2024	46.92	46.96	46.71	46.76	46.72	0.39%	22,618
Oct 17, 2024	47.28	47.28	46.58	46.58	46.54	0.60%	21,043
Oct 16, 2024	46.51	46.66	46.05	46.30	46.26	-0.19%	24,768
Oct 15, 2024	49.49	49.61	46.08	46.39	46.35	-6.17%	46,203
Oct 14, 2024	49.20	49.68	49.09	49.44	49.39	1.64%	17,391
Oct 11, 2024	48.03	48.72	48.03	48.64	48.60	0.67%	11,135
Oct 10, 2024	47.92	48.48	47.72	48.32	48.27	-0.11%	13,981
Oct 9, 2024	48.00	48.42	47.74	48.37	48.33	1.07%	27,303
Oct 8, 2024	47.30	48.00	47.19	47.86	47.82	1.46%	26,963
Oct 7, 2024	46.82	47.40	46.82	47.17	47.13	0.07%	25,777
Oct 4, 2024	47.29	47.34	46.57	47.14	47.09	1.42%	30,579
Oct 3, 2024	46.40	46.91	46.15	46.48	46.44	0.72%	44,714
Oct 2, 2024	45.79	46.54	45.33	46.15	46.11	1.25%	39,701
Oct 1, 2024	46.87	46.87	45.26	45.58	45.54	-2.63%	49,524
Sep 30, 2024	46.82	47.00	46.27	46.81	46.77	-0.76%	23,428
Sep 27, 2024	47.92	48.05	46.95	47.17	47.13	-1.69%	14,182
Sep 26, 2024	48.44	48.48	47.21	47.98	47.90	3.29%	23,509
Sep 25, 2024	46.14	46.81	46.08	46.45	46.37	0.61%	18,867
Sep 24, 2024	45.82	46.24	45.22	46.17	46.09	1.83%	15,703
Sep 23, 2024	45.42	45.42	45.10	45.34	45.26	0.47%	9,140
Sep 20, 2024	45.39	45.43	44.71	45.13	45.05	-1.59%	18,467
Sep 19, 2024	45.80	46.38	45.47	45.86	45.78	4.27%	16,376
Sep 18, 2024	44.86	45.16	43.96	43.98	43.90	-1.59%	34,841
Sep 17, 2024	45.19	45.19	44.31	44.69	44.61	0.27%	16,680
Sep 16, 2024	44.50	44.82	44.09	44.57	44.49	-1.07%	41,717
Sep 13, 2024	44.72	45.08	44.66	45.05	44.97	1.42%	38,429
Sep 12, 2024	44.09	44.67	43.92	44.42	44.34	-0.13%	32,320
Sep 11, 2024	42.63	44.48	41.92	44.48	44.40	5.38%	77,802
Sep 10, 2024	41.99	42.30	41.43	42.21	42.14	1.08%	39,846
Sep 9, 2024	41.67	41.84	41.21	41.76	41.69	2.05%	16,354
Sep 6, 2024	42.50	42.50	40.74	40.92	40.85	-3.98%	58,501
Sep 5, 2024	42.57	43.29	42.40	42.62	42.55	-0.42%	29,743
Sep 4, 2024	42.48	43.57	42.44	42.80	42.73	-1.22%	53,657
Sep 3, 2024	45.48	45.74	43.05	43.33	43.26	-7.24%	42,557
Aug 30, 2024	46.53	46.92	46.05	46.71	46.63	2.10%	20,578
Aug 29, 2024	46.43	46.98	45.58	45.75	45.67	-1.61%	52,316
Aug 28, 2024	47.24	47.36	46.00	46.50	46.42	-1.47%	26,133
Aug 27, 2024	46.50	47.37	46.32	47.19	47.11	0.71%	23,906
Aug 26, 2024	47.95	48.08	46.70	46.86	46.78	-2.38%	42,065