Shahi Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.40	14.60	13.40	13.73	13.73	-2.76%	21,640
Apr 21, 2026	14.60	14.60	13.77	14.12	14.12	-2.01%	3,277
Apr 20, 2026	13.71	14.75	13.26	14.41	14.41	3.00%	6,241
Apr 17, 2026	14.25	14.25	13.60	13.99	13.99	0.14%	4,596
Apr 16, 2026	13.90	14.49	13.50	13.97	13.97	-1.96%	5,991
Apr 15, 2026	13.23	14.49	13.23	14.25	14.25	7.71%	18,217
Apr 13, 2026	14.06	14.06	13.00	13.23	13.23	-5.90%	11,368
Apr 10, 2026	14.00	14.72	13.50	14.06	14.06	1.15%	8,659
Apr 9, 2026	13.87	13.99	13.21	13.90	13.90	0.22%	4,869
Apr 8, 2026	13.70	14.18	13.17	13.87	13.87	1.99%	3,853
Apr 7, 2026	13.42	14.30	13.01	13.60	13.60	-0.66%	5,009
Apr 6, 2026	12.92	14.15	12.92	13.69	13.69	0.74%	3,522
Apr 2, 2026	13.75	13.75	13.21	13.59	13.59	0.82%	1,563
Apr 1, 2026	12.39	13.49	12.39	13.48	13.48	3.77%	2,518
Mar 30, 2026	13.07	13.07	12.20	12.99	12.99	1.41%	2,231
Mar 27, 2026	12.81	13.44	12.81	12.81	12.81	-4.97%	6,576
Mar 25, 2026	13.54	14.11	13.06	13.48	13.48	-0.44%	3,792
Mar 24, 2026	13.54	13.54	13.01	13.54	13.54	4.96%	2,074
Mar 23, 2026	13.51	13.51	12.84	12.90	12.90	-4.52%	5,100
Mar 20, 2026	13.40	14.30	13.33	13.51	13.51	-0.95%	1,372
Mar 19, 2026	13.75	13.81	13.37	13.64	13.64	-0.37%	246
Mar 18, 2026	13.42	13.70	13.25	13.69	13.69	0.74%	3,101
Mar 17, 2026	14.36	14.36	13.26	13.59	13.59	-0.73%	3,282
Mar 16, 2026	13.00	13.75	12.77	13.69	13.69	4.50%	4,260
Mar 13, 2026	13.75	13.75	13.08	13.10	13.10	-3.11%	3,658
Mar 12, 2026	13.74	13.84	12.80	13.52	13.52	0.37%	11,761
Mar 11, 2026	14.69	14.69	13.33	13.47	13.47	-3.99%	38,040
Mar 10, 2026	14.01	14.40	13.50	14.03	14.03	-0.85%	9,403
Mar 9, 2026	15.00	15.00	14.00	14.15	14.15	-2.48%	3,073
Mar 6, 2026	13.30	14.62	13.30	14.51	14.51	4.16%	7,886
Mar 5, 2026	14.40	14.43	13.26	13.93	13.93	1.31%	14,754
Mar 4, 2026	13.90	14.46	13.19	13.75	13.75	-0.94%	5,529
Mar 2, 2026	14.59	15.31	13.87	13.88	13.88	-4.87%	5,715
Feb 27, 2026	14.96	14.96	14.26	14.59	14.59	-2.47%	2,092
Feb 26, 2026	14.80	15.68	14.40	14.96	14.96	-0.47%	3,546
Feb 25, 2026	15.89	16.25	15.01	15.03	15.03	-4.87%	14,205
Feb 24, 2026	16.05	16.99	15.75	15.80	15.80	-4.18%	5,197
Feb 23, 2026	15.75	16.53	15.75	16.49	16.49	4.70%	7,178
Feb 20, 2026	16.60	16.60	15.58	15.75	15.75	-0.94%	515
Feb 19, 2026	17.20	17.20	15.70	15.90	15.90	-3.05%	4,170
Feb 18, 2026	15.68	16.50	15.42	16.40	16.40	2.56%	1,023
Feb 17, 2026	16.00	16.85	15.68	15.99	15.99	-3.09%	6,162
Feb 16, 2026	16.81	17.20	16.16	16.50	16.50	-1.84%	6,164
Feb 13, 2026	16.40	17.90	16.40	16.81	16.81	-2.49%	10,510
Feb 12, 2026	16.40	17.24	15.70	17.24	17.24	4.99%	12,053
Feb 11, 2026	17.60	17.85	16.41	16.42	16.42	-4.81%	14,828
Feb 10, 2026	17.25	17.25	15.80	17.25	17.25	4.99%	15,884
Feb 9, 2026	15.67	16.45	15.15	16.43	16.43	4.85%	13,338
Feb 6, 2026	15.39	15.97	15.35	15.67	15.67	2.08%	341
Feb 5, 2026	16.14	16.14	15.05	15.35	15.35	-0.20%	4,051