Shetron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	100.24	100.24	98.00	98.58	98.58	7.62%	3
Mar 30, 2026	90.10	93.75	85.35	91.60	91.60	-3.17%	8,524
Mar 27, 2026	100.00	100.00	91.10	94.60	94.60	-2.12%	9,450
Mar 25, 2026	98.00	101.55	96.50	96.65	96.65	-1.73%	3,696
Mar 24, 2026	96.85	100.00	96.85	98.35	98.35	-0.51%	15,684
Mar 23, 2026	89.50	100.00	89.50	98.85	98.85	6.98%	8,003
Mar 20, 2026	95.25	97.60	89.25	92.40	92.40	1.04%	15,815
Mar 19, 2026	104.85	104.85	89.05	91.45	91.45	-6.35%	18,796
Mar 18, 2026	100.50	105.00	97.00	97.65	97.65	-2.50%	7,340
Mar 17, 2026	100.75	100.75	95.25	100.15	100.15	5.64%	579
Mar 16, 2026	89.25	98.00	89.25	94.80	94.80	-5.62%	4,618
Mar 13, 2026	99.40	103.65	97.20	100.45	100.45	1.06%	727
Mar 11, 2026	100.00	100.00	98.00	99.40	99.40	-0.85%	3,257
Mar 10, 2026	105.75	105.75	99.05	100.25	100.25	1.57%	2,952
Mar 9, 2026	94.30	113.00	93.85	98.70	98.70	4.56%	4,107
Mar 6, 2026	104.50	104.50	93.25	94.40	94.40	-2.93%	5,843
Mar 5, 2026	102.50	102.50	95.40	97.25	97.25	2.10%	2,042
Mar 4, 2026	104.00	105.00	94.00	95.25	95.25	-9.20%	9,885
Mar 2, 2026	109.00	111.90	104.90	104.90	104.90	-3.76%	1,346
Feb 27, 2026	109.95	109.95	109.00	109.00	109.00	-0.77%	232
Feb 26, 2026	111.30	113.25	109.00	109.85	109.85	-3.05%	1,276
Feb 25, 2026	114.95	117.90	111.20	113.30	113.30	3.61%	1,834
Feb 24, 2026	111.70	111.70	109.35	109.35	109.35	-2.10%	543
Feb 23, 2026	109.50	118.00	109.50	111.70	111.70	2.01%	2,398
Feb 20, 2026	114.00	114.00	108.20	109.50	109.50	-1.88%	1,146
Feb 19, 2026	113.05	113.05	111.10	111.60	111.60	-0.67%	1,295
Feb 18, 2026	116.05	118.75	112.00	112.35	112.35	-3.93%	1,944
Feb 17, 2026	115.50	118.55	112.00	116.95	116.95	4.09%	2,828
Feb 16, 2026	119.70	119.70	111.00	112.35	112.35	-3.73%	1,166
Feb 13, 2026	112.05	118.85	112.05	116.70	116.70	4.24%	1,968
Feb 12, 2026	116.00	116.00	110.80	111.95	111.95	-3.49%	11,668
Feb 11, 2026	114.70	121.80	113.30	116.00	116.00	-0.94%	1,639
Feb 10, 2026	116.65	117.80	112.75	117.10	117.10	4.18%	3,714
Feb 9, 2026	122.15	122.15	111.20	112.40	112.40	-5.90%	10,439
Feb 6, 2026	113.20	127.90	113.20	119.45	119.45	5.01%	2,833
Feb 5, 2026	113.05	124.55	111.65	113.75	113.75	-1.00%	2,334
Feb 4, 2026	116.65	117.85	110.00	114.90	114.90	-7.67%	4,400
Feb 3, 2026	125.90	126.00	120.00	124.45	124.45	9.65%	1,447
Feb 2, 2026	111.25	115.00	111.25	113.50	113.50	-1.30%	569
Feb 1, 2026	115.80	115.80	114.90	115.00	115.00	-0.69%	317
Jan 30, 2026	113.40	124.80	113.40	115.80	115.80	2.03%	893
Jan 29, 2026	111.95	117.00	109.50	113.50	113.50	6.52%	1,561
Jan 28, 2026	110.00	112.55	105.00	106.55	106.55	-0.05%	2,078
Jan 27, 2026	112.00	114.80	105.05	106.60	106.60	-4.27%	6,544
Jan 23, 2026	119.35	119.35	111.00	111.35	111.35	-3.30%	1,675
Jan 22, 2026	112.90	119.75	112.90	115.15	115.15	2.04%	2,731
Jan 21, 2026	114.00	117.95	109.50	112.85	112.85	-2.12%	2,850
Jan 20, 2026	119.60	119.60	114.00	115.30	115.30	-2.62%	3,426
Jan 19, 2026	122.00	123.65	117.55	118.40	118.40	-3.70%	539
Jan 16, 2026	120.50	124.90	120.50	122.95	122.95	1.53%	275