Shelter Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	32.10	32.10	31.80	31.80	31.80	-1.24%	24,000
Apr 15, 2026	33.54	33.54	32.20	32.20	32.20	1.58%	9,000
Apr 13, 2026	32.00	32.00	31.70	31.70	31.70	-5.65%	6,000
Apr 10, 2026	33.84	33.84	33.50	33.60	33.60	3.38%	15,000
Apr 9, 2026	32.50	32.50	32.50	32.50	32.50	-	3,000
Apr 8, 2026	33.29	33.60	32.50	32.50	32.50	8.30%	24,000
Apr 7, 2026	30.00	31.47	30.00	30.01	30.01	4.56%	18,000
Apr 6, 2026	28.50	30.10	28.50	28.70	28.70	-2.21%	15,000
Apr 2, 2026	29.35	29.35	29.35	29.35	29.35	-1.44%	15,000
Apr 1, 2026	29.78	29.78	29.78	29.78	29.78	11.00%	3,000
Mar 30, 2026	27.25	28.00	26.50	26.83	26.83	-7.48%	54,000
Mar 27, 2026	28.70	30.10	28.70	29.00	29.00	-1.86%	51,000
Mar 25, 2026	28.00	30.10	28.00	29.55	29.55	1.79%	45,000
Mar 24, 2026	30.50	30.50	29.00	29.03	29.03	-1.26%	15,000
Mar 23, 2026	30.01	31.47	29.16	29.40	29.40	-6.81%	27,000
Mar 20, 2026	31.00	31.55	31.00	31.55	31.55	4.47%	6,000
Mar 19, 2026	32.00	32.00	30.20	30.20	30.20	-6.15%	21,000
Mar 18, 2026	31.53	32.50	31.33	32.18	32.18	0.56%	57,000
Mar 17, 2026	31.50	32.00	31.50	32.00	32.00	1.59%	6,000
Mar 16, 2026	33.00	33.70	30.01	31.50	31.50	-4.57%	36,000
Mar 13, 2026	33.00	34.49	33.00	33.01	33.01	-4.18%	12,000
Mar 12, 2026	34.60	34.60	33.50	34.45	34.45	-0.29%	27,000
Mar 11, 2026	33.80	34.70	32.90	34.55	34.55	2.25%	30,000
Mar 10, 2026	31.52	34.00	31.52	33.79	33.79	8.82%	45,000
Mar 9, 2026	31.10	31.10	31.00	31.05	31.05	-6.48%	6,000
Mar 6, 2026	33.20	33.20	33.20	33.20	33.20	0.45%	9,000
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