Shish Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	13.30	14.04	13.00	14.04	14.04	4.93%	1,164,365
Apr 1, 2026	13.07	13.38	13.07	13.38	13.38	4.94%	408,641
Mar 30, 2026	12.86	13.39	12.13	12.75	12.75	-0.08%	1,287,838
Mar 27, 2026	12.76	12.76	12.76	12.76	12.76	-2.00%	768,101
Mar 25, 2026	13.54	13.54	13.02	13.02	13.02	-1.96%	1,010,604
Mar 24, 2026	12.76	13.28	12.76	13.28	13.28	2.00%	823,152
Mar 23, 2026	13.02	13.02	13.02	13.02	13.02	-1.96%	148,947
Mar 20, 2026	13.28	13.29	13.28	13.28	13.28	-1.99%	685,339
Mar 19, 2026	13.55	13.55	13.55	13.55	13.55	-1.95%	292,586
Mar 18, 2026	14.05	14.05	13.82	13.82	13.82	-1.99%	562,548
Mar 17, 2026	14.10	14.10	14.10	14.10	14.10	-1.95%	106,557
Mar 16, 2026	14.38	14.38	14.38	14.38	14.38	-1.98%	223,327
Mar 13, 2026	14.20	14.67	14.20	14.67	14.67	1.95%	1,019,896
Mar 12, 2026	14.39	14.39	14.39	14.39	14.39	-1.98%	327,402
Mar 11, 2026	14.68	14.68	14.68	14.68	14.68	-1.94%	367,766
Mar 10, 2026	14.97	14.97	14.97	14.97	14.97	-1.96%	341,253
Mar 9, 2026	15.27	15.27	15.27	15.27	15.27	-1.99%	263,002
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