Shish Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	12.85	13.27	12.78	12.93	12.93	0.47%	266,372
Jul 21, 2026	12.91	13.13	12.75	12.87	12.87	-1.15%	186,347
Jul 20, 2026	12.90	13.70	12.56	13.02	13.02	0.46%	529,304
Jul 17, 2026	13.45	13.45	12.90	12.96	12.96	-0.99%	928,471
Jul 16, 2026	12.01	13.64	11.72	13.09	13.09	8.99%	1,479,159
Jul 15, 2026	12.24	12.39	11.93	12.01	12.01	-0.25%	233,484
Jul 14, 2026	12.18	12.24	11.91	12.04	12.04	-0.82%	181,978
Jul 13, 2026	12.17	12.50	11.81	12.14	12.14	-0.74%	540,508
Jul 10, 2026	12.15	12.59	12.02	12.23	12.23	0.49%	259,799
Jul 9, 2026	12.46	12.74	11.71	12.17	12.17	0.16%	461,952
Jul 8, 2026	12.75	12.75	12.07	12.15	12.15	-3.34%	272,483
Jul 7, 2026	12.79	12.90	12.30	12.57	12.57	-1.72%	251,072
Jul 6, 2026	12.25	13.25	12.25	12.79	12.79	1.51%	795,516
Jul 3, 2026	11.35	12.70	11.35	12.60	12.60	12.30%	1,826,439
Jul 2, 2026	11.15	11.70	11.15	11.22	11.22	-1.49%	326,016
Jul 1, 2026	11.60	11.82	11.30	11.39	11.39	-1.73%	367,413
Jun 30, 2026	11.86	11.88	11.50	11.59	11.59	-0.77%	242,532
Jun 29, 2026	12.00	12.05	11.60	11.68	11.68	-2.26%	363,233
Jun 25, 2026	12.20	12.20	11.76	11.95	11.95	-1.24%	210,556
Jun 24, 2026	11.84	12.24	10.60	12.10	12.10	2.20%	581,099
Jun 23, 2026	12.24	12.78	11.70	11.84	11.84	-2.39%	694,757
Jun 22, 2026	10.69	12.45	10.69	12.13	12.13	13.36%	1,293,091
Jun 19, 2026	10.89	10.93	10.40	10.70	10.70	-0.83%	450,948
Jun 18, 2026	10.61	11.10	9.90	10.79	10.79	-1.64%	2,014,135
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