Shish Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.01	11.19	10.42	10.74	10.74	-2.01%	423,634
Oct 22, 2026	11.01	11.68	10.90	10.96	10.96	-3.09%	421,974
Oct 21, 2026	11.57	11.89	11.28	11.31	11.31	-3.83%	171,754
Oct 19, 2026	11.10	11.93	11.03	11.76	11.76	3.43%	279,661
Oct 16, 2026	11.94	11.94	11.32	11.37	11.37	-3.89%	382,543
Oct 15, 2026	12.02	12.15	11.58	11.83	11.83	-1.50%	230,926
Oct 14, 2026	12.07	12.23	11.91	12.01	12.01	-0.08%	138,822
Oct 13, 2026	11.90	12.24	11.80	12.02	12.02	1.52%	153,501
Oct 12, 2026	12.16	12.46	11.78	11.84	11.84	-2.39%	247,410
Oct 9, 2026	12.34	12.34	12.00	12.13	12.13	-	192,321
Oct 8, 2026	12.00	12.30	12.00	12.13	12.13	0.75%	233,818
Oct 7, 2026	12.20	12.36	11.90	12.04	12.04	-0.41%	443,467
Oct 6, 2026	12.20	12.38	11.83	12.09	12.09	-1.06%	377,531
Oct 5, 2026	12.86	12.87	12.22	12.22	12.22	-4.98%	509,610
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