Shepherd Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	15.70	16.10	15.00	16.00	16.00	3.90%	3,104,704
May 23, 2026	15.60	15.60	15.20	15.40	15.40	0.65%	1,118,980
May 21, 2026	15.30	15.60	15.20	15.30	15.30	-	1,261,986
May 20, 2026	15.60	15.60	15.10	15.30	15.30	-0.65%	1,697,988
May 19, 2026	15.10	15.60	14.90	15.40	15.40	2.67%	1,221,550
May 18, 2026	15.70	15.70	14.90	15.00	15.00	-2.60%	1,424,797
May 17, 2026	16.00	16.10	15.30	15.40	15.40	-3.14%	2,003,493
May 14, 2026	16.00	16.30	15.80	15.90	15.90	-	2,693,736
May 13, 2026	15.90	16.40	15.70	15.90	15.90	-0.62%	2,457,033
May 12, 2026	15.50	16.30	15.40	16.00	16.00	3.90%	2,580,555
May 11, 2026	15.70	16.10	15.20	15.40	15.40	-3.14%	2,646,885
May 10, 2026	16.50	16.60	15.70	15.90	15.90	-3.05%	3,318,342
May 7, 2026	16.50	16.80	16.20	16.40	16.40	0.61%	3,835,946
May 6, 2026	16.30	16.60	15.90	16.30	16.30	0.62%	3,875,204
May 5, 2026	16.20	17.10	16.00	16.20	16.20	-4.14%	5,631,166
May 4, 2026	16.80	17.80	16.80	16.90	16.90	1.81%	8,240,566
May 3, 2026	16.00	16.80	15.80	16.60	16.60	5.06%	4,194,224
Apr 30, 2026	15.10	16.50	15.10	15.80	15.80	-3.07%	6,161,794
Apr 29, 2026	17.00	18.00	16.00	16.30	16.30	-4.12%	14,693,580
Apr 28, 2026	15.80	17.10	15.70	17.00	17.00	8.97%	7,288,349
Apr 27, 2026	15.60	15.90	14.70	15.60	15.60	6.12%	5,568,497
Apr 26, 2026	14.40	15.20	14.30	14.70	14.70	3.52%	2,189,116
Apr 23, 2026	14.20	14.70	14.00	14.20	14.20	-2.74%	2,292,185
Apr 22, 2026	15.80	16.00	14.30	14.60	14.60	-7.59%	4,835,062
Apr 21, 2026	16.00	16.20	15.70	15.80	15.80	-0.63%	2,361,921
Apr 20, 2026	15.90	16.10	15.10	15.90	15.90	3.92%	2,534,894
Apr 19, 2026	14.60	15.70	14.50	15.30	15.30	4.79%	2,277,746
Apr 16, 2026	14.40	14.80	14.30	14.60	14.60	0.69%	1,038,182
Apr 15, 2026	14.50	14.60	13.60	14.50	14.50	7.41%	2,126,505
Apr 13, 2026	13.70	13.80	13.40	13.50	13.50	-	227,316
Apr 12, 2026	13.80	13.90	13.40	13.50	13.50	-2.17%	313,459
Apr 9, 2026	14.10	14.10	13.70	13.80	13.80	-1.43%	422,461
Apr 8, 2026	14.00	14.30	13.70	14.00	14.00	2.94%	1,160,618
Apr 7, 2026	12.70	13.70	12.70	13.60	13.60	6.25%	336,891
Apr 6, 2026	13.30	13.30	12.80	12.80	12.80	-0.78%	197,239
Apr 5, 2026	13.40	13.40	12.80	12.90	12.90	-3.73%	425,104
Apr 2, 2026	13.80	13.80	13.40	13.40	13.40	-1.47%	205,423
Apr 1, 2026	13.70	13.70	13.50	13.60	13.60	1.49%	313,839
Mar 31, 2026	13.70	13.80	13.30	13.40	13.40	-	208,168
Mar 30, 2026	14.00	14.00	13.40	13.40	13.40	-2.90%	349,185
Mar 29, 2026	14.20	14.20	13.60	13.80	13.80	-2.82%	388,114
Mar 25, 2026	13.90	14.40	13.90	14.20	14.20	2.90%	811,340
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