Shish Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	13.28	13.28	12.66	12.86	12.86	-2.80%	335,207
Sep 30, 2026	13.98	13.98	13.17	13.23	13.23	-2.72%	329,054
Sep 29, 2026	13.55	14.19	13.33	13.60	13.60	-0.22%	325,563
Sep 28, 2026	14.50	14.50	13.54	13.63	13.63	-4.35%	718,197
Sep 25, 2026	14.04	14.33	13.74	14.25	14.25	4.40%	975,274
Sep 24, 2026	13.02	13.65	12.66	13.65	13.65	5.00%	1,627,623
Sep 23, 2026	13.56	13.64	12.85	13.00	13.00	-0.84%	458,409
Sep 22, 2026	13.82	14.14	12.81	13.11	13.11	-2.67%	1,065,125
Sep 21, 2026	12.97	13.47	12.84	13.47	13.47	4.99%	395,407
Sep 18, 2026	13.06	13.49	12.60	12.83	12.83	-3.02%	702,968
Sep 17, 2026	13.70	13.79	13.08	13.23	13.23	-5.16%	908,231
Sep 16, 2026	14.99	14.99	13.35	13.95	13.95	-5.93%	1,452,921
Sep 15, 2026	15.51	15.98	14.47	14.83	14.83	0.07%	3,609,109
Sep 11, 2026	16.75	17.50	14.82	14.82	14.82	-9.96%	4,117,192
Sep 10, 2026	16.05	16.95	16.00	16.46	16.46	5.72%	3,191,944
Sep 9, 2026	14.25	15.70	14.25	15.57	15.57	7.75%	3,300,019
Sep 8, 2026	14.80	14.84	14.00	14.45	14.45	4.41%	2,223,075
Sep 7, 2026	12.84	13.90	12.79	13.84	13.84	7.29%	2,239,449
Sep 4, 2026	12.60	13.39	12.60	12.90	12.90	1.74%	639,544
Sep 3, 2026	12.25	13.20	12.25	12.68	12.68	4.71%	1,688,197
Sep 2, 2026	12.24	12.60	12.00	12.11	12.11	0.25%	2,219,158
Sep 1, 2026	11.10	12.35	11.10	12.08	12.08	12.69%	4,482,914
Aug 31, 2026	10.47	11.00	10.00	10.72	10.72	3.18%	1,167,686
Aug 28, 2026	10.48	10.53	10.26	10.39	10.39	0.78%	306,208
Aug 27, 2026	10.02	10.75	10.00	10.31	10.31	1.08%	531,646
Aug 26, 2026	9.38	10.27	9.38	10.20	10.20	7.14%	743,890
Aug 25, 2026	9.86	9.86	9.50	9.52	9.52	-1.55%	601,838
Aug 24, 2026	9.86	9.86	9.60	9.67	9.67	-1.93%	559,513
Aug 21, 2026	9.66	10.09	9.66	9.86	9.86	-0.50%	352,169
Aug 20, 2026	10.29	10.29	9.57	9.91	9.91	0.10%	499,076
Aug 19, 2026	10.40	10.40	9.80	9.90	9.90	-2.65%	1,078,298
Aug 18, 2026	10.50	10.50	9.93	10.17	10.17	-1.07%	431,321
Aug 17, 2026	9.87	10.45	9.87	10.28	10.28	1.18%	404,868
Aug 14, 2026	10.01	10.30	9.82	10.16	10.16	-2.03%	1,444,903
Aug 13, 2026	10.00	10.59	9.50	10.37	10.37	-1.61%	1,406,917
Aug 12, 2026	12.39	12.79	10.11	10.54	10.54	-14.72%	3,684,138
Aug 11, 2026	11.83	12.60	11.22	12.36	12.36	4.48%	1,395,200
Aug 10, 2026	10.31	12.10	10.31	11.83	11.83	10.46%	2,076,434
Aug 7, 2026	10.69	11.50	10.33	10.71	10.71	3.38%	943,631
Aug 6, 2026	10.37	10.76	10.06	10.36	10.36	-0.38%	989,275
Aug 5, 2026	10.54	10.99	9.51	10.40	10.40	-1.33%	1,775,834
Aug 4, 2026	11.30	11.69	9.51	10.54	10.54	-10.45%	5,650,275
Aug 3, 2026	12.99	12.99	11.11	11.77	11.77	-6.74%	1,552,212
Jul 31, 2026	12.80	12.95	12.48	12.62	12.62	-0.94%	421,839
Jul 30, 2026	12.85	12.94	12.30	12.74	12.74	1.03%	253,542
Jul 29, 2026	13.14	13.14	11.64	12.61	12.61	-2.25%	437,060
Jul 28, 2026	13.13	13.40	12.80	12.90	12.90	-1.60%	382,426
Jul 27, 2026	13.70	13.70	13.00	13.11	13.11	-2.67%	388,585
Jul 24, 2026	12.72	13.70	12.65	13.47	13.47	5.23%	1,446,496
Jul 23, 2026	13.15	13.15	12.66	12.80	12.80	-1.01%	590,875