Shelter Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.00	33.99	32.81	33.05	33.05	-0.42%	24,000
Mar 4, 2026	31.50	33.19	31.50	33.19	33.19	0.24%	30,000
Mar 2, 2026	35.00	35.00	32.12	33.11	33.11	-8.79%	45,000
Feb 27, 2026	35.01	36.75	35.01	36.30	36.30	1.00%	12,000
Feb 26, 2026	35.00	36.96	35.00	35.94	35.94	1.24%	18,000
Feb 25, 2026	35.50	35.50	35.50	35.50	35.50	1.43%	9,000
Feb 24, 2026	38.75	38.75	34.99	35.00	35.00	-6.52%	81,000
Feb 23, 2026	39.10	39.10	37.33	37.44	37.44	-5.95%	51,000
Feb 20, 2026	40.33	40.33	39.61	39.81	39.81	-3.86%	33,000
Feb 19, 2026	44.95	44.95	41.41	41.41	41.41	-4.80%	12,000
Feb 18, 2026	42.75	44.70	41.21	43.50	43.50	1.75%	24,000
Feb 17, 2026	41.29	42.75	41.29	42.75	42.75	3.54%	12,000
Feb 13, 2026	42.80	42.80	41.29	41.29	41.29	-3.73%	12,000
Feb 12, 2026	41.21	42.89	41.21	42.89	42.89	-0.30%	6,000
Feb 11, 2026	43.90	43.95	40.00	43.02	43.02	0.73%	63,000
Feb 10, 2026	43.49	43.49	39.65	42.71	42.71	1.91%	117,000
Feb 9, 2026	39.30	42.80	39.30	41.91	41.91	4.51%	57,000
Feb 6, 2026	40.10	40.10	40.10	40.10	40.10	-4.16%	3,000
Feb 5, 2026	43.00	43.90	41.30	41.84	41.84	-2.38%	21,000
Feb 4, 2026	39.50	43.00	39.50	42.86	42.86	0.14%	138,000
Feb 3, 2026	42.80	42.80	42.80	42.80	42.80	-0.14%	6,000
Feb 2, 2026	41.70	43.14	41.70	42.86	42.86	5.05%	21,000
Jan 30, 2026	39.50	43.60	37.50	40.80	40.80	3.55%	51,000
Jan 29, 2026	39.00	40.80	39.00	39.40	39.40	1.81%	12,000
Jan 28, 2026	38.90	38.90	38.70	38.70	38.70	1.84%	15,000
Jan 23, 2026	40.70	40.70	37.16	38.00	38.00	-2.31%	15,000
Jan 22, 2026	37.00	38.90	37.00	38.90	38.90	2.64%	15,000
Jan 21, 2026	35.03	37.90	35.03	37.90	37.90	8.19%	183,000
Jan 20, 2026	34.00	35.25	31.00	35.03	35.03	3.03%	165,000
Jan 19, 2026	33.50	34.00	33.48	34.00	34.00	-0.67%	111,000
Jan 16, 2026	32.00	35.83	32.00	34.23	34.23	7.37%	24,000
Jan 14, 2026	32.25	32.56	31.01	31.88	31.88	-3.95%	45,000
Jan 13, 2026	32.33	33.19	32.32	33.19	33.19	-1.66%	12,000
Jan 12, 2026	35.25	35.25	30.21	33.75	33.75	-4.26%	30,000
Jan 9, 2026	35.25	35.25	35.25	35.25	35.25	-2.06%	3,000
Jan 6, 2026	35.90	36.00	35.50	35.99	35.99	1.12%	18,000
Jan 5, 2026	37.00	37.00	34.20	35.59	35.59	-4.84%	33,000
Jan 2, 2026	36.82	37.40	36.63	37.40	37.40	1.08%	9,000
Jan 1, 2026	36.56	37.00	36.56	37.00	37.00	0.68%	12,000
Dec 31, 2025	37.00	37.50	36.50	36.75	36.75	-	15,000
Dec 30, 2025	36.65	36.75	36.62	36.75	36.75	0.38%	15,000
Dec 29, 2025	38.25	38.25	36.61	36.61	36.61	-2.37%	6,000
Dec 26, 2025	37.58	38.45	36.90	37.50	37.50	1.79%	21,000
Dec 24, 2025	36.62	38.50	36.62	36.84	36.84	-1.76%	33,000
Dec 23, 2025	37.50	37.50	37.50	37.50	37.50	-2.60%	3,000
Dec 22, 2025	38.50	38.50	38.50	38.50	38.50	1.32%	6,000
Dec 17, 2025	38.92	38.92	38.00	38.00	38.00	-1.99%	15,000
Dec 16, 2025	36.15	38.90	36.12	38.77	38.77	5.64%	33,000
Dec 15, 2025	36.05	36.70	36.05	36.70	36.70	1.92%	18,000
Dec 12, 2025	36.01	36.01	36.01	36.01	36.01	-3.22%	3,000