Shaires Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	12.80	12.80	12.20	12.75	12.75	-1.16%	909
Nov 3, 2026	13.00	13.00	13.00	12.90	12.90	-2.64%	1,500
Nov 2, 2026	13.00	13.60	12.80	13.25	13.25	2.51%	203
Oct 30, 2026	13.00	13.00	12.80	12.93	12.93	0.19%	648
Oct 29, 2026	12.90	12.90	12.90	12.90	12.90	-0.39%	4
Oct 28, 2026	13.32	13.66	13.00	12.95	12.95	0.58%	3,442
Oct 27, 2026	13.50	13.50	13.00	12.88	12.88	-2.83%	2,330
Oct 26, 2026	13.25	14.00	13.25	13.25	13.25	-0.93%	1,414
Oct 23, 2026	13.50	13.80	13.50	13.38	13.38	-2.73%	236
Oct 22, 2026	13.50	13.50	13.50	13.75	13.75	-	5
Oct 21, 2026	13.70	13.70	13.00	13.75	13.75	3.00%	286
Oct 20, 2026	13.35	13.35	13.35	13.35	13.35	0.75%	5
Oct 19, 2026	13.20	13.70	13.20	13.25	13.25	-2.21%	1,609
Oct 16, 2026	12.60	13.50	12.70	13.55	13.55	2.26%	13,434
Oct 15, 2026	14.20	14.20	13.00	13.25	13.25	-7.02%	4,500
Oct 14, 2026	14.30	14.30	14.30	14.25	14.25	-1.69%	600
Oct 13, 2026	14.80	14.80	14.50	14.50	14.50	-4.32%	1,600
Oct 12, 2026	15.00	15.00	15.00	15.15	15.15	-0.66%	486
Oct 9, 2026	15.30	15.30	15.30	15.25	15.25	-2.56%	100
Oct 8, 2026	15.90	15.50	15.50	15.65	15.65	-0.32%	129
Oct 7, 2026	15.90	15.90	15.50	15.70	15.70	-0.79%	386
Oct 6, 2026	16.00	16.00	15.50	15.83	15.83	0.80%	2,088
Oct 5, 2026	15.90	15.90	15.90	15.70	15.70	-0.32%	165
Oct 2, 2026	16.00	16.00	16.00	15.75	15.75	-1.56%	455
Oct 1, 2026	16.00	16.00	15.75	16.00	16.00	-	8,190
Sep 30, 2026	15.50	16.00	15.50	16.00	16.00	4.23%	9,497
Sep 29, 2026	15.50	15.50	15.50	15.35	15.35	-0.32%	504
Sep 28, 2026	16.00	15.50	15.30	15.40	15.40	-2.22%	954
Sep 25, 2026	15.91	15.64	15.64	15.75	15.75	3.96%	606
Sep 24, 2026	16.41	15.50	15.00	15.15	15.15	-3.52%	906
Sep 23, 2026	15.50	16.41	15.00	15.70	15.70	3.44%	1,077
Sep 22, 2026	15.18	15.18	15.18	15.18	15.18	2.92%	1,048
Sep 21, 2026	14.50	14.50	14.50	14.75	14.75	-	5,300
Sep 18, 2026	14.10	14.50	14.10	14.75	14.75	3.51%	12,950
Sep 17, 2026	15.70	15.70	14.00	14.25	14.25	-12.15%	8,361
Sep 16, 2026	15.55	15.89	15.50	16.22	16.22	-	7,494
Sep 15, 2026	15.00	16.94	15.00	16.22	16.22	-0.25%	80
Sep 14, 2026	16.26	16.26	16.26	16.26	16.26	-4.03%	144
Sep 11, 2026	15.89	15.89	15.89	16.94	16.94	9.31%	381
Sep 10, 2026	15.50	15.50	15.50	15.50	15.50	-6.06%	1,127
Sep 9, 2026	15.50	15.50	15.00	16.50	16.50	6.45%	5,986
Sep 8, 2026	16.00	16.00	16.00	15.50	15.50	1.31%	262
Sep 7, 2026	15.89	15.89	15.00	15.30	15.30	-1.29%	2,528
Sep 4, 2026	16.40	16.91	14.00	15.50	15.50	-11.43%	35,506
Sep 3, 2026	17.00	17.76	17.00	17.50	17.50	-4.11%	1,484
Sep 2, 2026	18.00	18.86	16.70	18.25	18.25	-3.95%	22,669
Sep 1, 2026	17.40	19.00	17.00	19.00	19.00	9.83%	5,658
Aug 28, 2026	19.00	20.00	16.00	17.30	17.30	-13.93%	13,804
Aug 27, 2026	20.00	20.50	20.00	20.10	20.10	-6.54%	54,000
Aug 26, 2026	21.51	21.51	21.51	21.51	21.51	0.03%	836