Shareco Brokerage Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.32	0.32	0.32	0.32	0.32	-	10,212
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-	3,498
Jun 21, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	11,533
Jun 18, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	16,295
Jun 17, 2026	0.32	0.32	0.31	0.32	0.32	-	133,586
Jun 15, 2026	0.31	0.32	0.31	0.32	0.32	-	9,300
Jun 11, 2026	0.31	0.32	0.31	0.32	0.32	-	575
Jun 9, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	18,643
Jun 8, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	2,650
Jun 7, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	200
May 31, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	600
May 18, 2026	0.34	0.34	0.34	0.34	0.34	-	5,000
May 17, 2026	0.34	0.34	0.34	0.34	0.34	-	1,000
May 13, 2026	0.34	0.34	0.34	0.34	0.34	-	2,422
May 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,785
May 7, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	750
May 6, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	2,963
May 3, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,120
Apr 28, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	4,471
Apr 27, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,750
Apr 21, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	2,000
Apr 13, 2026	0.32	0.33	0.32	0.33	0.33	-	2,229
Apr 9, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	5,387
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	1,500
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	500
Apr 5, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	500
Apr 2, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	850
Apr 1, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	3,220
Mar 31, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	155
Mar 29, 2026	0.32	0.32	0.32	0.32	0.32	-	500
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-	200
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-	4,250
Mar 24, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	15,011
Mar 16, 2026	0.34	0.34	0.33	0.33	0.33	-	270
Mar 15, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	10,036
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	2,000
Feb 26, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,200
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	1,750
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	18,000
Feb 17, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	6,000
Feb 15, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	3,500
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-	2,931
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	-	12,582
Feb 8, 2026	0.32	0.33	0.32	0.33	0.33	-	5,100
Feb 5, 2026	0.32	0.33	0.32	0.33	0.33	-	10,843
Feb 3, 2026	0.32	0.33	0.32	0.33	0.33	-	6,900
Feb 2, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	46,600
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