ClearBridge Appreciation Fund Class A (SHAPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.38
+0.42 (1.31%)
Apr 24, 2025, 8:09 AM EDT
SHAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | - | - |
| Apr 22, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 2.34% |
| Apr 21, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -2.35% |
| Apr 17, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.13% |
| Apr 16, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -2.14% |
| Apr 15, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.21% |
| Apr 14, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.71% |
| Apr 11, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 1.82% |
| Apr 10, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -2.74% |
| Apr 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 8.32% |
| Apr 8, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.17% |
| Apr 7, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.29% |
| Apr 4, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -5.65% |
| Apr 3, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -3.81% |
| Apr 2, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.53% |
| Apr 1, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.30% |
| Mar 31, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.60% |
| Mar 28, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -1.74% |
| Mar 27, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.21% |
| Mar 26, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.96% |
| Mar 25, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.03% |
| Mar 24, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.45% |
| Mar 21, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.03% |
| Mar 20, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.18% |
| Mar 19, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.95% |
| Mar 18, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.88% |
| Mar 17, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.74% |
| Mar 14, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1.88% |
| Mar 13, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -1.08% |
| Mar 12, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.33% |
| Mar 11, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.69% |
| Mar 10, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -2.39% |
| Mar 7, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.32% |
| Mar 6, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -1.72% |
| Mar 5, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 1.04% |
| Mar 4, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -1.26% |
| Mar 3, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -1.50% |
| Feb 28, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.63% |
| Feb 27, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -1.16% |
| Feb 26, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.11% |
| Feb 25, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.06% |
| Feb 24, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.31% |
| Feb 21, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.45% |
| Feb 20, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.58% |
| Feb 19, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.17% |
| Feb 18, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.19% |
| Feb 14, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.33% |
| Feb 13, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.89% |
| Feb 12, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.47% |
| Feb 11, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.22% |