SHPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 6, 2026	38.34	38.34	38.34	38.34	38.34	-3.60%
Feb 5, 2026	39.77	39.77	39.77	39.77	39.77	1.79%
Feb 4, 2026	39.07	39.07	39.07	39.07	39.07	0.90%
Feb 3, 2026	38.72	38.72	38.72	38.72	38.72	-0.28%
Feb 2, 2026	38.83	38.83	38.83	38.83	38.83	-6.16%
Jan 30, 2026	39.24	39.24	39.24	41.38	39.24	1.55%
Jan 29, 2026	38.64	38.64	38.64	40.75	38.64	-0.05%
Jan 28, 2026	38.66	38.66	38.66	40.77	38.66	0.52%
Jan 27, 2026	38.46	38.46	38.46	40.56	38.46	-0.25%
Jan 26, 2026	38.56	38.56	38.56	40.66	38.56	0.40%
Jan 23, 2026	38.40	38.40	38.40	40.50	38.40	1.81%
Jan 22, 2026	37.72	37.72	37.72	39.78	37.72	-0.75%
Jan 21, 2026	38.01	38.01	38.01	40.08	38.01	-1.98%
Jan 20, 2026	38.77	38.77	38.77	40.89	38.77	1.26%
Jan 16, 2026	38.29	38.29	38.29	40.38	38.29	-0.10%
Jan 15, 2026	38.33	38.33	38.33	40.42	38.33	-0.86%
Jan 14, 2026	38.66	38.66	38.66	40.77	38.66	-0.71%
Jan 13, 2026	38.94	38.94	38.94	41.06	38.93	0.12%
Jan 12, 2026	38.89	38.89	38.89	41.01	38.89	-0.41%
Jan 9, 2026	39.05	39.05	39.05	41.18	39.05	-0.77%
Jan 8, 2026	39.35	39.35	39.35	41.50	39.35	-1.10%
Jan 7, 2026	39.79	39.79	39.79	41.96	39.79	0.31%
Jan 6, 2026	39.67	39.67	39.67	41.83	39.66	-1.37%
Jan 5, 2026	40.22	40.22	40.22	42.41	40.21	-1.56%
Jan 2, 2026	40.85	40.85	40.85	43.08	40.85	-1.03%
Dec 31, 2025	41.28	41.28	41.28	43.53	41.28	-1.74%
Dec 30, 2025	40.98	40.98	40.98	44.30	40.98	0.77%
Dec 29, 2025	40.66	40.66	40.66	43.96	40.66	0.59%
Dec 26, 2025	40.42	40.42	40.42	43.70	40.42	0.55%
Dec 24, 2025	40.20	40.20	40.20	43.46	40.20	-0.25%
Dec 23, 2025	40.30	40.30	40.30	43.57	40.30	0.69%
Dec 22, 2025	40.02	40.02	40.02	43.27	40.02	-1.12%
Dec 19, 2025	40.48	40.48	40.48	43.76	40.48	-0.82%
Dec 18, 2025	40.81	40.81	40.81	44.12	40.81	-0.61%
Dec 17, 2025	41.06	41.06	41.06	44.39	41.06	1.07%
Dec 16, 2025	40.62	40.62	40.62	43.92	40.62	0.57%
Dec 15, 2025	40.39	40.39	40.39	43.67	40.39	0.78%
Dec 12, 2025	40.08	40.08	40.08	43.33	40.08	1.52%
Dec 11, 2025	39.48	39.48	39.48	42.68	39.48	-1.20%
Dec 10, 2025	39.96	39.96	39.96	43.20	39.96	-1.32%
Dec 9, 2025	40.49	40.49	40.49	43.78	40.49	-0.18%
Dec 8, 2025	40.57	40.57	40.57	43.86	40.57	0.05%
Dec 5, 2025	40.55	40.55	40.55	43.84	40.55	0.37%
Dec 4, 2025	40.40	40.40	40.40	43.68	40.40	-0.73%
Dec 3, 2025	40.70	40.70	40.70	44.00	40.70	-1.92%
Dec 2, 2025	41.49	41.49	41.49	44.86	41.49	0.18%
Dec 1, 2025	41.42	41.42	41.42	44.78	41.42	1.29%
Nov 28, 2025	40.89	40.89	40.89	44.21	40.89	-0.56%
Nov 26, 2025	41.12	41.12	41.12	44.46	41.12	-0.80%
Nov 25, 2025	41.46	41.46	41.46	44.82	41.46	-2.12%