SHOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	101.31	101.65	100.50	101.19	101.19	-2.24%	5,862
Aug 31, 2026	103.13	103.51	102.74	103.51	103.51	0.83%	3,450
Aug 28, 2026	104.72	105.06	102.50	102.66	102.66	-3.03%	5,404
Aug 27, 2026	105.37	105.86	104.64	105.86	105.86	2.89%	8,909
Aug 26, 2026	102.87	103.37	102.36	102.89	102.88	-0.08%	6,006
Aug 25, 2026	103.51	103.55	102.33	102.97	102.97	1.50%	4,987
Aug 24, 2026	101.88	102.22	100.52	101.45	101.45	-2.78%	9,776
Aug 21, 2026	105.70	105.70	103.89	104.35	104.35	-0.40%	7,142
Aug 20, 2026	104.89	104.89	104.04	104.77	104.77	0.68%	2,904
Aug 19, 2026	106.35	106.35	103.57	104.06	104.06	-2.02%	8,100
Aug 18, 2026	107.97	107.97	105.46	106.20	106.20	-4.50%	13,933
Aug 17, 2026	111.48	112.40	111.13	111.21	111.21	1.47%	8,116
Aug 14, 2026	109.91	110.17	108.87	109.59	109.59	-0.44%	8,536
Aug 13, 2026	109.95	111.81	109.95	110.07	110.07	0.99%	12,202
Aug 12, 2026	109.31	110.00	109.00	109.00	109.00	2.22%	11,545
Aug 11, 2026	107.12	107.28	106.30	106.63	106.63	0.52%	9,546
Aug 10, 2026	108.60	108.60	106.08	106.08	106.08	-2.14%	8,556
Aug 7, 2026	108.78	108.78	106.77	108.40	108.40	1.52%	10,896
Aug 6, 2026	104.91	108.08	104.91	106.77	106.77	0.42%	12,004
Aug 5, 2026	108.39	109.00	106.32	106.32	106.32	-1.04%	8,775
Aug 4, 2026	105.15	107.89	105.15	107.44	107.44	6.05%	12,127
Aug 3, 2026	97.88	101.52	97.84	101.32	101.32	0.59%	8,529
Jul 31, 2026	104.43	104.43	99.95	100.73	100.72	0.16%	11,655
Jul 30, 2026	97.79	101.28	97.77	100.56	100.56	7.91%	9,463
Jul 29, 2026	97.56	98.74	93.19	93.19	93.19	-5.30%	26,570
Jul 28, 2026	97.51	98.96	96.28	98.41	98.41	-3.66%	21,198
Jul 27, 2026	105.29	105.29	99.87	102.15	102.15	-2.44%	10,433
Jul 24, 2026	107.50	107.50	104.04	104.71	104.71	-3.34%	7,643
Jul 23, 2026	108.18	109.13	108.18	108.32	108.32	-0.92%	4,950
Jul 22, 2026	107.65	109.85	107.37	109.33	109.33	0.50%	5,927
Jul 21, 2026	107.73	109.08	106.86	108.79	108.79	5.15%	11,833
Jul 20, 2026	105.70	105.70	103.46	103.46	103.46	0.07%	11,148
Jul 17, 2026	100.58	104.75	99.86	103.39	103.39	-1.76%	21,928
Jul 16, 2026	106.90	108.39	104.59	105.24	105.24	-3.94%	22,418
Jul 15, 2026	112.11	112.11	106.60	109.56	109.56	-2.44%	11,704
Jul 14, 2026	111.50	112.30	110.71	112.30	112.30	3.55%	12,068
Jul 13, 2026	109.72	110.45	108.10	108.45	108.45	-4.19%	9,094
Jul 10, 2026	111.30	113.77	110.57	113.19	113.19	0.57%	8,416
Jul 9, 2026	114.61	114.61	112.29	112.56	112.56	2.81%	11,657
Jul 8, 2026	106.58	109.62	106.58	109.48	109.48	2.79%	53,293
Jul 7, 2026	107.25	107.45	104.43	106.51	106.51	-4.22%	43,436
Jul 6, 2026	112.05	113.75	111.20	111.20	111.20	1.91%	28,000
Jul 2, 2026	114.35	116.00	107.55	109.12	109.12	-5.14%	24,135
Jul 1, 2026	117.59	119.13	114.78	115.03	115.03	-5.71%	21,669
Jun 30, 2026	118.69	122.43	118.69	121.99	121.99	3.63%	15,191
Jun 29, 2026	115.73	117.90	111.03	117.72	117.72	3.13%	30,541
Jun 26, 2026	115.43	116.55	114.18	114.18	114.15	-4.47%	20,775
Jun 25, 2026	121.03	121.81	115.00	119.53	119.49	4.03%	60,413
Jun 24, 2026	115.52	116.15	112.19	114.90	114.87	-0.40%	30,314
Jun 23, 2026	116.31	118.28	114.62	115.36	115.33	-7.43%	52,446