Shish Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	11.44	11.44	10.86	10.97	10.97	-2.32%	591,675
Jun 16, 2026	11.42	11.57	11.21	11.23	11.23	-1.66%	150,485
Jun 15, 2026	11.42	11.69	11.26	11.42	11.42	-	447,619
Jun 12, 2026	11.26	11.88	11.20	11.42	11.42	-	548,624
Jun 11, 2026	11.70	11.79	11.31	11.42	11.42	-2.39%	452,205
Jun 10, 2026	11.80	11.82	11.51	11.70	11.70	0.17%	304,610
Jun 9, 2026	11.89	11.90	11.60	11.68	11.68	-	311,846
Jun 8, 2026	11.45	12.08	11.45	11.68	11.68	-2.99%	705,827
Jun 5, 2026	12.24	12.24	12.00	12.04	12.04	-0.74%	277,423
Jun 4, 2026	12.20	12.47	11.90	12.13	12.13	0.58%	651,380
Jun 3, 2026	12.40	12.40	11.28	12.06	12.06	-2.35%	1,169,339
Jun 2, 2026	12.68	12.68	12.26	12.35	12.35	-0.80%	488,198
Jun 1, 2026	12.34	12.68	12.09	12.45	12.45	0.81%	478,987
May 29, 2026	13.00	13.00	12.20	12.35	12.35	-2.60%	421,855
May 27, 2026	12.20	12.83	12.20	12.68	12.68	3.93%	646,648
May 26, 2026	12.15	12.36	12.11	12.20	12.20	0.58%	430,086
May 25, 2026	11.60	12.99	11.60	12.13	12.13	-0.57%	478,928
May 22, 2026	12.05	12.29	12.05	12.20	12.20	-0.25%	287,623
May 21, 2026	12.09	12.42	12.09	12.23	12.23	0.16%	185,576
May 20, 2026	12.12	12.30	12.06	12.21	12.21	0.91%	312,519
May 19, 2026	12.19	12.35	12.08	12.10	12.10	-0.17%	337,993
May 18, 2026	12.01	12.40	12.00	12.12	12.12	0.41%	426,502
May 15, 2026	12.00	12.24	12.00	12.07	12.07	0.08%	369,904
May 14, 2026	12.00	12.37	12.00	12.06	12.06	-0.66%	652,235
May 13, 2026	12.26	12.48	12.01	12.14	12.14	-2.88%	627,939
May 12, 2026	12.49	12.69	12.32	12.50	12.50	-0.48%	717,638
May 11, 2026	12.35	12.74	12.35	12.56	12.56	-0.87%	303,760
May 8, 2026	12.84	12.84	12.40	12.67	12.67	-0.24%	470,242
May 7, 2026	12.88	12.88	12.65	12.70	12.70	0.08%	472,011
May 6, 2026	12.98	12.98	12.61	12.69	12.69	-0.94%	461,530
May 5, 2026	12.90	13.13	12.61	12.81	12.81	0.23%	402,523
May 4, 2026	12.99	13.35	12.70	12.78	12.78	-1.16%	779,582
Apr 30, 2026	13.11	13.34	12.80	12.93	12.93	-3.15%	255,323
Apr 29, 2026	13.57	13.90	13.11	13.35	13.35	-1.62%	325,016
Apr 28, 2026	13.47	13.94	12.61	13.57	13.57	0.97%	862,393
Apr 27, 2026	12.66	13.47	12.61	13.44	13.44	5.99%	701,278
Apr 24, 2026	12.80	12.89	12.51	12.68	12.68	-0.94%	403,776
Apr 23, 2026	13.39	13.39	12.53	12.80	12.80	-0.85%	612,506
Apr 22, 2026	13.05	13.06	12.49	12.91	12.91	-0.54%	1,114,929
Apr 21, 2026	13.01	13.14	12.88	12.98	12.98	-1.22%	773,722
Apr 20, 2026	13.80	13.80	13.00	13.14	13.14	-1.57%	553,828
Apr 17, 2026	13.17	13.49	13.06	13.35	13.35	1.37%	541,384
Apr 16, 2026	13.55	13.55	13.00	13.17	13.17	-0.98%	834,080
Apr 15, 2026	13.06	14.00	13.00	13.30	13.30	2.39%	940,653
Apr 13, 2026	14.09	14.25	12.80	12.99	12.99	-6.34%	1,200,737
Apr 10, 2026	13.70	13.99	13.34	13.87	13.87	3.28%	403,295
Apr 9, 2026	13.90	14.05	13.20	13.43	13.43	-2.96%	948,190
Apr 8, 2026	13.31	14.15	13.31	13.84	13.84	-0.43%	734,519
Apr 7, 2026	15.00	15.22	13.87	13.90	13.90	-4.79%	1,132,221
Apr 6, 2026	14.69	14.74	13.81	14.60	14.60	3.99%	1,232,697