Shareco Brokerage Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	10,500
Jan 26, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,200
Jan 25, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	1,000
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	9,750
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	8,995
Jan 19, 2026	0.33	0.33	0.32	0.33	0.33	-	3,000
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-	1,750
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	24,681
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-	250
Jan 11, 2026	0.34	0.34	0.33	0.34	0.34	-	156,055
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-	10,100
Jan 5, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	11,000
Dec 31, 2025	0.35	0.35	0.35	0.35	0.35	-	1,100
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	1,800
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	29,715
Dec 28, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	2,655
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-	300
Dec 22, 2025	0.33	0.34	0.33	0.34	0.34	-	360
Dec 21, 2025	0.34	0.34	0.34	0.34	0.34	-	368
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-	1,150
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	3,270
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	5,366
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-	2,043
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	-	27,552
Dec 10, 2025	0.33	0.34	0.33	0.34	0.34	-	2,350
Dec 9, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	600
Dec 8, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	1,005
Dec 4, 2025	0.33	0.34	0.33	0.34	0.34	-	4,369
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	100
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	2,305
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	-	71,309
Nov 30, 2025	0.34	0.34	0.34	0.34	0.34	-	5
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	-	26
Nov 25, 2025	0.33	0.34	0.33	0.34	0.34	-	6,005
Nov 24, 2025	0.33	0.34	0.33	0.34	0.34	-	761
Nov 23, 2025	0.34	0.34	0.34	0.34	0.34	-	2,500
Nov 20, 2025	0.33	0.34	0.33	0.34	0.34	-	4,459
Nov 19, 2025	0.34	0.34	0.33	0.34	0.34	-	2,624
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	1,611
Nov 17, 2025	0.34	0.35	0.34	0.35	0.35	-	5,006
Nov 16, 2025	0.35	0.35	0.34	0.35	0.35	-	43,006
Nov 13, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	9,493
Nov 12, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	58,930
Nov 11, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	18,369
Nov 10, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	61,172
Nov 9, 2025	0.35	0.35	0.34	0.35	0.35	-	169,259
Nov 6, 2025	0.34	0.35	0.34	0.35	0.35	-	68,106
Nov 5, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	64,999
Nov 4, 2025	0.36	0.36	0.35	0.36	0.36	-	2,497
Nov 3, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	5,770