Shetron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	119.95	119.95	113.20	116.80	116.80	1.43%	5,202
Nov 8, 2026	114.90	115.95	113.15	115.15	115.15	3.93%	7,535
Nov 6, 2026	113.50	114.95	106.90	110.80	110.80	-2.51%	3,589
Nov 5, 2026	112.20	114.35	112.20	113.65	113.65	2.43%	3,318
Nov 4, 2026	119.00	119.00	110.80	110.95	110.95	-1.33%	10,683
Nov 3, 2026	104.00	113.55	101.00	112.45	112.45	8.91%	10,211
Nov 2, 2026	99.40	106.00	99.40	103.25	103.25	0.24%	608
Oct 30, 2026	103.00	104.00	100.45	103.00	103.00	-0.10%	3,001
Oct 29, 2026	100.80	104.00	100.80	103.10	103.10	1.28%	368
Oct 28, 2026	107.90	107.90	101.00	101.80	101.80	0.05%	544
Oct 27, 2026	108.00	108.00	101.00	101.75	101.75	-2.82%	10,421
Oct 26, 2026	106.00	106.00	102.05	104.70	104.70	4.65%	3,232
Oct 23, 2026	107.25	107.25	97.25	100.05	100.05	-4.76%	2,916
Oct 22, 2026	109.00	109.00	104.60	105.05	105.05	0.67%	936
Oct 21, 2026	110.95	110.95	103.55	104.35	104.35	-1.37%	2,542
Oct 19, 2026	112.95	112.95	105.00	105.80	105.80	-3.56%	17,344
Oct 16, 2026	108.00	111.95	104.35	109.70	109.70	1.48%	7,884
Oct 15, 2026	104.55	111.00	99.15	108.10	108.10	3.40%	10,414
Oct 14, 2026	100.40	104.95	100.40	104.55	104.55	4.13%	2,638
Oct 13, 2026	100.10	101.00	100.05	100.40	100.40	-0.54%	1,251
Oct 12, 2026	100.05	103.90	100.05	100.95	100.95	-0.30%	2,904
Oct 9, 2026	103.85	103.85	101.00	101.25	101.25	-1.22%	1,139
Oct 8, 2026	99.00	102.90	98.00	102.50	102.50	2.65%	1,524
Oct 7, 2026	100.50	100.90	98.50	99.85	99.85	-0.65%	870
Oct 6, 2026	101.55	101.55	100.35	100.50	100.50	-1.03%	1,058
Oct 5, 2026	101.00	102.95	99.55	101.55	101.55	2.16%	953
Oct 1, 2026	101.00	103.80	99.15	99.40	99.40	-0.75%	994
Sep 30, 2026	97.05	102.40	97.05	100.15	100.15	1.21%	2,485
Sep 29, 2026	102.20	102.50	97.25	98.95	98.95	-3.18%	2,248
Sep 28, 2026	103.50	103.50	100.05	102.20	102.20	3.65%	2,028
Sep 25, 2026	100.00	100.00	97.00	98.60	98.60	-2.28%	3,950
Sep 24, 2026	102.00	102.00	100.90	100.90	100.90	0.15%	2
Sep 23, 2026	99.95	102.35	99.95	100.75	100.75	0.75%	821
Sep 22, 2026	98.65	100.00	98.65	100.00	100.00	1.32%	1,527
Sep 21, 2026	98.50	101.70	98.40	98.70	98.70	0.25%	800
Sep 18, 2026	99.00	99.00	98.15	98.45	98.45	-0.20%	1,022
Sep 17, 2026	99.00	100.00	97.00	98.65	98.65	-0.55%	1,115
Sep 16, 2026	101.00	101.00	97.25	99.20	99.20	-2.27%	2,899
Sep 15, 2026	103.75	103.75	98.10	101.50	101.50	1.35%	223
Sep 11, 2026	104.00	104.00	99.80	100.15	100.15	-4.66%	14,964
Sep 10, 2026	103.20	106.70	103.20	105.05	105.05	0.91%	411
Sep 9, 2026	103.60	104.60	102.30	104.10	104.10	0.48%	8,171
Sep 8, 2026	104.85	106.50	103.15	103.60	103.60	-2.72%	3,004
Sep 7, 2026	106.95	106.95	104.90	106.50	106.50	1.72%	3,096
Sep 4, 2026	107.40	107.40	104.05	104.70	104.70	-0.66%	1,358
Sep 3, 2026	108.15	108.15	104.15	105.40	105.40	-1.13%	5,392
Sep 2, 2026	106.95	106.95	103.40	106.60	106.60	1.28%	549
Sep 1, 2026	106.15	107.80	105.15	105.25	105.25	-0.85%	3,306
Aug 31, 2026	105.00	107.95	104.80	106.15	106.15	0.98%	5,200
Aug 28, 2026	108.25	108.25	104.50	105.12	105.12	-2.65%	1,542