Shish Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.62	15.62	15.58	15.58	15.58	1.70%	1,198,040
Mar 5, 2026	15.32	15.32	15.32	15.32	15.32	2.00%	430,505
Mar 4, 2026	15.02	15.02	15.02	15.02	15.02	1.97%	834,209
Mar 2, 2026	14.73	14.73	14.73	14.73	14.73	1.94%	1,075,767
Feb 27, 2026	14.17	14.45	14.17	14.45	14.45	1.98%	1,744,918
Feb 26, 2026	14.17	14.17	14.17	14.17	14.17	-1.94%	393,133
Feb 25, 2026	14.45	14.45	14.45	14.45	14.45	-1.97%	392,808
Feb 24, 2026	14.74	14.74	14.74	14.74	14.74	-1.99%	455,224
Feb 23, 2026	15.04	15.04	15.04	15.04	15.04	-1.96%	1,336,962
Feb 20, 2026	15.34	15.34	14.90	15.34	15.34	5.00%	7,547,468
Feb 19, 2026	14.61	14.61	14.61	14.61	14.61	4.96%	181,293
Feb 18, 2026	13.92	13.92	13.92	13.92	13.92	4.98%	287,752
Feb 17, 2026	13.26	13.26	13.26	13.26	13.26	4.99%	188,390
Feb 16, 2026	12.63	12.63	12.63	12.63	12.63	4.99%	234,085
Feb 13, 2026	12.50	12.90	12.02	12.03	12.03	-4.90%	1,358,853
Feb 12, 2026	12.70	13.25	12.20	12.65	12.65	0.08%	1,472,093
Feb 11, 2026	11.57	12.75	11.57	12.64	12.64	3.86%	2,345,323
Feb 10, 2026	12.90	13.45	12.17	12.17	12.17	-5.00%	6,213,828
Feb 9, 2026	12.79	12.81	12.65	12.81	12.81	5.00%	3,015,732
Feb 6, 2026	12.20	12.21	12.20	12.20	12.20	-1.93%	1,054,300
Feb 5, 2026	12.44	12.44	12.44	12.44	12.44	-1.97%	706,365
Feb 4, 2026	13.19	13.19	12.69	12.69	12.69	-1.93%	1,583,852
Feb 3, 2026	13.30	13.30	12.94	12.94	12.94	-1.97%	988,995
Feb 2, 2026	13.72	13.72	13.20	13.20	13.20	-1.93%	965,445
Feb 1, 2026	13.61	13.61	13.46	13.46	13.46	0.82%	790,894
Jan 30, 2026	13.62	13.62	13.35	13.35	13.35	-1.98%	1,357,972
Jan 29, 2026	13.62	13.62	13.62	13.62	13.62	-1.94%	538,004
Jan 28, 2026	14.17	14.17	13.89	13.89	13.89	-1.98%	1,267,729
Jan 27, 2026	14.17	14.17	14.17	14.17	14.17	-1.94%	1,648,696
Jan 23, 2026	13.90	14.45	13.90	14.45	14.45	1.98%	7,238,846
Jan 22, 2026	14.17	14.17	14.17	14.17	14.17	-1.94%	721,932
Jan 21, 2026	14.45	14.45	14.45	14.45	14.45	-1.97%	496,167
Jan 20, 2026	14.74	14.74	14.74	14.74	14.74	-1.99%	409,921
Jan 19, 2026	15.04	15.04	15.04	15.04	15.04	-1.96%	786,073
Jan 16, 2026	15.34	15.34	15.34	15.34	15.34	-1.98%	1,611,174
Jan 14, 2026	15.08	15.65	15.08	15.65	15.65	1.76%	3,498,592
Jan 13, 2026	15.38	15.38	15.38	15.38	15.38	-1.98%	1,457,078
Jan 12, 2026	15.69	15.69	15.69	15.69	15.69	-2.00%	683,848
Jan 9, 2026	16.01	16.01	16.01	16.01	16.01	-1.96%	540,567
Jan 8, 2026	16.33	16.33	16.33	16.33	16.33	-1.98%	2,290,761
Jan 7, 2026	16.66	16.66	16.66	16.66	16.66	-1.94%	600,617
Jan 6, 2026	16.99	16.99	16.99	16.99	16.99	-1.96%	480,643
Jan 5, 2026	17.33	17.33	17.33	17.33	17.33	-1.98%	1,240,337
Jan 2, 2026	17.68	18.40	17.68	17.68	17.68	-2.00%	12,855,940
Jan 1, 2026	18.04	18.04	18.04	18.04	18.04	-1.96%	2,434,670
Dec 31, 2025	19.14	19.14	18.40	18.40	18.40	-1.97%	32,787,040
Dec 30, 2025	18.77	18.77	18.77	18.77	18.77	4.98%	558,193
Dec 29, 2025	17.88	17.88	17.88	17.88	17.88	4.99%	391,142
Dec 26, 2025	17.03	17.03	17.03	17.03	17.03	4.99%	921,546
Dec 24, 2025	16.22	16.22	16.22	16.22	16.22	4.98%	489,055