Shaftesbury Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	148.50	148.50	143.00	145.30	145.30	-1.02%	3,108,835
Feb 4, 2026	144.00	147.70	143.50	146.80	146.80	1.66%	3,747,828
Feb 3, 2026	144.90	145.70	143.97	144.40	144.40	-0.28%	2,733,200
Feb 2, 2026	142.50	144.80	142.50	144.80	144.80	0.91%	3,736,231
Jan 30, 2026	144.00	144.80	142.90	143.50	143.50	-0.35%	2,287,529
Jan 29, 2026	145.00	145.70	143.50	144.00	144.00	-0.76%	6,636,002
Jan 28, 2026	144.70	145.30	139.70	145.10	145.10	3.05%	4,034,974
Jan 27, 2026	141.40	142.38	139.70	140.80	140.80	-	7,382,181
Jan 26, 2026	143.60	144.30	140.50	140.80	140.80	-0.85%	5,125,391
Jan 23, 2026	139.20	143.30	139.20	142.00	142.00	-0.35%	1,417,539
Jan 22, 2026	137.90	144.60	137.90	142.50	142.50	1.14%	3,145,851
Jan 21, 2026	140.50	141.30	139.50	140.90	140.90	0.43%	3,392,188
Jan 20, 2026	145.40	145.40	139.80	140.30	140.30	-1.82%	6,834,638
Jan 19, 2026	145.40	145.40	141.80	142.90	142.90	-1.11%	2,597,116
Jan 16, 2026	147.10	147.10	144.50	144.50	144.50	-0.07%	4,783,277
Jan 15, 2026	142.80	145.80	141.50	144.60	144.60	1.76%	4,031,782
Jan 14, 2026	143.10	143.10	139.70	142.10	142.10	-0.14%	2,898,421
Jan 13, 2026	139.80	144.00	139.80	142.30	142.30	-0.49%	5,754,610
Jan 12, 2026	143.20	143.90	142.30	143.00	143.00	-1.24%	3,809,595
Jan 9, 2026	146.80	147.00	143.90	144.80	144.80	-1.50%	5,568,721
Jan 8, 2026	144.30	148.40	144.09	147.00	147.00	1.45%	4,443,796
Jan 7, 2026	140.80	144.90	140.20	144.90	144.90	2.84%	8,139,933
Jan 6, 2026	139.80	143.30	139.80	140.90	140.90	-1.88%	3,193,536
Jan 5, 2026	145.60	145.60	141.60	143.60	143.60	0.35%	7,348,361
Jan 2, 2026	145.00	145.30	142.60	143.10	143.10	-1.31%	2,148,212
Dec 31, 2025	143.90	145.30	143.90	145.00	145.00	0.28%	1,293,748
Dec 30, 2025	144.50	145.10	144.00	144.60	144.60	0.35%	1,179,721
Dec 29, 2025	143.90	145.10	143.56	144.10	144.10	-	1,682,017
Dec 24, 2025	143.10	144.20	143.10	144.10	144.10	0.63%	753,774
Dec 23, 2025	143.20	143.40	142.15	143.20	143.20	0.77%	1,874,870
Dec 22, 2025	139.70	142.10	139.60	142.10	142.10	1.07%	2,085,939
Dec 19, 2025	138.40	141.04	138.40	140.60	140.60	0.79%	3,811,180
Dec 18, 2025	138.90	139.50	137.90	139.50	139.50	1.09%	2,675,403
Dec 17, 2025	136.90	138.80	136.20	138.00	138.00	1.32%	8,440,001
Dec 16, 2025	135.10	136.20	135.00	136.20	136.20	0.52%	5,929,778
Dec 15, 2025	135.00	136.40	135.00	135.50	135.50	-	2,833,609
Dec 12, 2025	136.10	137.30	135.50	135.50	135.50	-0.66%	6,065,030
Dec 11, 2025	136.40	137.90	136.40	136.40	136.40	-0.29%	5,000,700
Dec 10, 2025	138.40	138.95	136.80	136.80	136.80	-1.44%	2,001,891
Dec 9, 2025	139.60	140.00	138.60	138.80	138.80	-0.14%	2,388,620
Dec 8, 2025	141.60	141.60	139.00	139.00	139.00	-1.35%	4,124,353
Dec 5, 2025	144.80	144.80	140.90	140.90	140.90	-0.91%	1,700,181
Dec 4, 2025	141.50	143.80	141.50	142.20	142.20	-0.21%	2,445,217
Dec 3, 2025	141.60	143.90	140.80	142.50	142.50	-0.21%	2,712,490
Dec 2, 2025	141.70	143.90	141.70	142.80	142.80	0.49%	2,128,652
Dec 1, 2025	142.60	143.20	141.20	142.10	142.10	-1.93%	1,654,294
Nov 28, 2025	144.90	145.00	143.40	144.90	144.90	0.63%	3,448,196
Nov 27, 2025	142.90	144.50	141.40	144.00	144.00	1.48%	1,882,253
Nov 26, 2025	139.90	142.20	137.40	141.90	141.90	1.87%	3,213,022
Nov 25, 2025	137.20	139.30	136.40	139.30	139.30	1.31%	2,493,532