Shareco Brokerage Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.40	0.40	0.39	0.39	0.39	-	186,832
Oct 7, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	118,567
Oct 6, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	90,072
Oct 5, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	121,919
Oct 4, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	96,950
Sep 30, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	13,850
Sep 29, 2026	0.35	0.36	0.35	0.36	0.36	-	300
Sep 24, 2026	0.35	0.36	0.35	0.36	0.36	-	1,064
Sep 23, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	13,675
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	9,200
Sep 21, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	6,200
Sep 20, 2026	0.36	0.37	0.36	0.37	0.37	-	1,678
Sep 17, 2026	0.37	0.37	0.36	0.37	0.37	-	167,523
Sep 16, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	26,896
Sep 15, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	400
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	3,780
Sep 13, 2026	0.35	0.36	0.35	0.36	0.36	-	5,142
Sep 10, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	9,219
Sep 9, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	15,761
Sep 8, 2026	0.35	0.36	0.35	0.36	0.36	-	12,200
Sep 7, 2026	0.36	0.37	0.36	0.36	0.36	-	18,317
Sep 6, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	19,519
Sep 3, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	51,312
Sep 2, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	3,115
Sep 1, 2026	0.34	0.35	0.34	0.35	0.35	-	1,000
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	72
Aug 27, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	500
Aug 26, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	2,000
Aug 24, 2026	0.35	0.36	0.35	0.36	0.36	-	3,795
Aug 17, 2026	0.35	0.36	0.35	0.36	0.36	-	4,160
Aug 16, 2026	0.36	0.36	0.36	0.36	0.36	-	3,732
Aug 13, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	4,000
Aug 12, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	13,512
Aug 11, 2026	0.35	0.36	0.35	0.36	0.36	-	2,762
Aug 6, 2026	0.35	0.36	0.35	0.36	0.36	-	12,154
Aug 5, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	1,000
Aug 4, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	18,770
Aug 3, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	550
Aug 2, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	750
Jul 30, 2026	0.37	0.38	0.37	0.38	0.38	-	17,218
Jul 29, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	133,089
Jul 28, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	84,835
Jul 27, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	61,557
Jul 26, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	61,493
Jul 23, 2026	0.35	0.35	0.34	0.34	0.34	-	27,195
Jul 22, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	123,643
Jul 21, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,533
Jul 20, 2026	0.32	0.32	0.32	0.32	0.32	-	30
Jul 19, 2026	0.32	0.32	0.32	0.32	0.32	-	2,365
Jul 16, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	1,600