SHOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	103.65	106.08	101.09	102.55	102.55	-1.98%	57,062
May 15, 2026	105.00	106.30	104.62	104.62	104.62	-4.04%	13,111
May 14, 2026	107.63	109.37	107.63	109.03	109.03	1.31%	20,614
May 13, 2026	107.15	108.39	105.63	107.62	107.62	1.88%	19,951
May 12, 2026	106.20	106.80	102.33	105.64	105.64	-2.23%	11,612
May 11, 2026	106.74	108.28	106.52	108.05	108.05	1.72%	23,656
May 8, 2026	103.23	106.44	103.23	106.22	106.22	4.89%	16,870
May 7, 2026	102.02	102.93	100.56	101.27	101.27	-1.81%	20,115
May 6, 2026	101.27	103.14	100.00	103.14	103.14	4.94%	49,107
May 5, 2026	96.80	99.02	96.80	98.29	98.29	3.41%	25,605
May 4, 2026	96.00	96.19	94.52	95.05	95.05	-0.97%	8,368
May 1, 2026	94.89	96.03	94.89	95.98	95.98	0.55%	13,794
Apr 30, 2026	94.90	95.45	93.70	95.45	95.45	1.51%	14,344
Apr 29, 2026	93.55	94.06	92.89	94.03	94.03	1.47%	8,096
Apr 28, 2026	92.10	93.55	91.42	92.67	92.67	-3.07%	12,895
Apr 27, 2026	95.47	95.99	94.20	95.61	95.61	-0.21%	15,876
Apr 24, 2026	94.66	96.02	93.89	95.81	95.81	4.58%	23,002
Apr 23, 2026	91.43	92.70	90.60	91.62	91.62	1.04%	15,040
Apr 22, 2026	89.82	90.68	89.22	90.68	90.68	2.07%	13,912
Apr 21, 2026	88.84	89.33	88.46	88.84	88.84	0.11%	7,139
Apr 20, 2026	88.93	88.93	87.97	88.74	88.74	-0.01%	10,405
Apr 17, 2026	88.02	88.75	88.02	88.75	88.75	2.20%	10,002
Apr 16, 2026	86.50	86.97	85.99	86.84	86.84	0.58%	10,286
Apr 15, 2026	85.79	86.34	84.37	86.34	86.34	0.59%	17,198
Apr 14, 2026	85.23	85.87	84.51	85.83	85.83	1.65%	12,222
Apr 13, 2026	82.87	84.50	82.87	84.44	84.44	1.61%	28,591
Apr 10, 2026	82.55	83.76	82.55	83.10	83.10	1.92%	8,967
Apr 9, 2026	80.28	81.55	80.25	81.53	81.53	1.91%	8,785
Apr 8, 2026	79.50	80.09	78.79	80.01	80.01	5.90%	30,761
Apr 7, 2026	74.76	75.55	73.81	75.55	75.55	1.29%	11,096
Apr 6, 2026	74.24	74.69	73.78	74.59	74.59	0.82%	9,118
Apr 2, 2026	71.95	74.15	71.31	73.98	73.98	0.18%	8,257
Apr 1, 2026	73.75	74.58	73.57	73.85	73.85	2.54%	24,070
Mar 31, 2026	69.68	72.02	69.38	72.02	72.02	5.53%	21,212
Mar 30, 2026	71.39	71.39	67.70	68.25	68.25	-3.18%	26,481
Mar 27, 2026	71.27	71.54	70.36	70.49	70.45	-1.77%	12,415
Mar 26, 2026	74.06	74.60	71.71	71.76	71.72	-4.54%	16,472
Mar 25, 2026	74.92	75.77	74.92	75.18	75.14	0.98%	7,441
Mar 24, 2026	73.64	74.72	73.26	74.45	74.41	0.76%	11,151
Mar 23, 2026	74.37	75.08	73.49	73.89	73.85	2.09%	17,436
Mar 20, 2026	74.35	74.50	71.75	72.38	72.34	-2.52%	12,821
Mar 19, 2026	72.12	75.05	72.12	74.25	74.21	0.28%	43,667
Mar 18, 2026	74.99	74.99	74.04	74.04	74.00	-0.86%	5,412
Mar 17, 2026	74.52	75.05	74.14	74.68	74.64	0.34%	11,962
Mar 16, 2026	74.58	75.34	74.27	74.43	74.39	2.03%	11,282
Mar 13, 2026	74.51	74.62	72.82	72.95	72.91	-0.92%	10,001
Mar 12, 2026	74.52	75.44	73.58	73.63	73.59	-2.76%	9,214
Mar 11, 2026	75.35	76.24	75.35	75.72	75.68	0.54%	12,478
Mar 10, 2026	75.31	76.37	74.86	75.31	75.27	1.01%	18,410
Mar 9, 2026	71.26	74.56	70.79	74.56	74.52	3.69%	16,509