Shepherd Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.30	14.00	13.20	13.80	13.80	2.22%	425,799
Mar 16, 2026	13.50	13.60	13.30	13.50	13.50	0.75%	191,866
Mar 15, 2026	13.40	13.70	13.30	13.40	13.40	-0.74%	295,519
Mar 12, 2026	13.60	13.80	13.30	13.50	13.50	0.75%	249,004
Mar 11, 2026	13.20	13.50	13.10	13.40	13.40	2.29%	342,685
Mar 10, 2026	12.90	13.40	12.70	13.10	13.10	2.34%	602,960
Mar 9, 2026	12.60	12.90	12.50	12.80	12.80	1.59%	89,057
Mar 8, 2026	13.20	13.20	12.50	12.60	12.60	-3.08%	399,534
Mar 5, 2026	12.60	13.10	12.60	13.00	13.00	1.56%	308,314
Mar 4, 2026	12.80	13.00	12.60	12.80	12.80	0.79%	371,716
Mar 3, 2026	13.00	13.40	12.60	12.70	12.70	-3.79%	327,702
Mar 2, 2026	13.20	13.40	13.00	13.20	13.20	3.12%	227,084
Mar 1, 2026	13.00	13.20	12.60	12.80	12.80	-4.48%	325,902
Feb 26, 2026	13.50	13.60	13.20	13.40	13.40	0.75%	614,659
Feb 25, 2026	13.30	13.50	13.20	13.30	13.30	-0.75%	135,417
Feb 24, 2026	13.70	13.90	13.30	13.40	13.40	-2.19%	961,833
Feb 23, 2026	13.30	13.80	13.10	13.70	13.70	4.58%	710,704
Feb 22, 2026	13.20	13.40	12.80	13.10	13.10	1.55%	565,108
Feb 19, 2026	13.10	13.20	12.80	12.90	12.90	-1.53%	258,200
Feb 18, 2026	12.90	13.20	12.90	13.10	13.10	1.55%	463,072
Feb 17, 2026	13.40	13.50	12.80	12.90	12.90	-1.53%	366,968
Feb 16, 2026	13.10	14.00	13.00	13.10	13.10	-2.96%	611,612
Feb 15, 2026	13.30	13.70	13.30	13.50	13.50	3.05%	403,535
Feb 10, 2026	13.10	13.20	12.60	13.10	13.10	5.65%	494,398
Feb 9, 2026	12.40	12.40	12.10	12.40	12.40	2.48%	144,006
Feb 8, 2026	12.00	12.30	12.00	12.10	12.10	-	308,284
Feb 5, 2026	12.30	12.40	12.00	12.10	12.10	-0.82%	314,077
Feb 3, 2026	12.20	12.20	11.90	12.20	12.20	2.52%	252,668
Feb 2, 2026	11.30	12.00	11.20	11.90	11.90	5.31%	463,513
Feb 1, 2026	11.70	12.10	11.20	11.30	11.30	-3.42%	214,918
Jan 29, 2026	12.10	12.10	11.60	11.70	11.70	-3.31%	223,673
Jan 28, 2026	12.40	12.40	12.00	12.10	12.10	-0.82%	173,753
Jan 27, 2026	11.90	12.30	11.80	12.20	12.20	3.39%	330,810
Jan 26, 2026	11.80	12.20	11.60	11.80	11.80	-1.67%	325,772
Jan 25, 2026	12.40	12.50	11.90	12.00	12.00	-4.00%	337,796
Jan 22, 2026	12.80	12.80	12.40	12.50	12.50	-	130,440
Jan 21, 2026	12.50	12.90	12.40	12.50	12.50	-1.57%	174,126
Jan 20, 2026	12.90	13.20	12.60	12.70	12.70	-	204,903
Jan 19, 2026	12.70	12.90	12.50	12.70	12.70	2.42%	195,279
Jan 18, 2026	12.50	12.50	12.30	12.40	12.40	-	145,516
Jan 15, 2026	12.70	12.70	12.40	12.40	12.40	-0.80%	104,262
Jan 14, 2026	12.50	12.60	12.30	12.50	12.50	1.63%	208,344
Jan 13, 2026	12.70	12.70	12.30	12.30	12.30	-1.60%	233,073
Jan 12, 2026	12.50	12.90	12.30	12.50	12.50	-1.57%	234,587
Jan 11, 2026	12.90	13.00	12.70	12.70	12.70	-1.55%	223,623
Jan 8, 2026	12.90	13.20	12.80	12.90	12.90	-	192,506
Jan 7, 2026	13.10	13.30	12.90	12.90	12.90	0.78%	272,387
Jan 6, 2026	12.90	13.10	12.80	12.80	12.80	-1.54%	208,743
Jan 5, 2026	13.40	13.40	12.90	13.00	13.00	-0.76%	296,548
Jan 4, 2026	13.30	13.50	13.00	13.10	13.10	-2.24%	527,981