Sadhav Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	102.55	110.80	102.00	110.00	110.00	7.26%	7,800
Apr 1, 2026	98.40	103.00	98.10	102.55	102.55	4.22%	6,600
Mar 30, 2026	93.65	100.00	92.60	98.40	98.40	0.31%	31,200
Mar 27, 2026	97.80	102.00	93.35	98.10	98.10	0.77%	15,600
Mar 25, 2026	95.00	100.00	92.80	97.35	97.35	2.47%	6,600
Mar 24, 2026	93.00	95.00	93.00	95.00	95.00	1.28%	4,800
Mar 23, 2026	97.00	97.00	86.30	93.80	93.80	-1.88%	7,800
Mar 20, 2026	96.00	96.00	95.15	95.60	95.60	0.58%	1,800
Mar 19, 2026	93.75	97.95	93.20	95.05	95.05	-4.95%	9,000
Mar 18, 2026	97.25	100.90	97.25	100.00	100.00	2.83%	7,200
Mar 17, 2026	98.00	98.00	94.05	97.25	97.25	2.15%	3,000
Mar 16, 2026	99.30	99.30	95.20	95.20	95.20	-4.27%	8,400
Mar 13, 2026	100.30	100.30	99.40	99.45	99.45	-0.85%	7,200
Mar 12, 2026	100.90	105.00	99.50	100.30	100.30	-0.30%	12,600
Mar 11, 2026	102.10	102.10	100.00	100.60	100.60	-1.47%	7,800
Mar 10, 2026	101.15	103.00	101.05	102.10	102.10	1.90%	7,200
Mar 9, 2026	106.90	106.90	98.05	100.20	100.20	-6.27%	16,800
Mar 6, 2026	104.05	106.95	103.55	106.90	106.90	0.85%	5,400
Mar 5, 2026	102.00	106.00	102.00	106.00	106.00	0.43%	10,200
Mar 4, 2026	101.00	106.50	99.00	105.55	105.55	-0.89%	18,000
Mar 2, 2026	115.00	115.00	104.00	106.50	106.50	-5.67%	15,600
Feb 27, 2026	111.50	112.90	111.00	112.90	112.90	0.49%	4,800
Feb 26, 2026	111.05	112.65	110.00	112.35	112.35	-2.30%	8,400
Feb 25, 2026	112.00	119.90	111.10	115.00	115.00	-1.29%	40,800
Feb 24, 2026	108.50	116.50	108.40	116.50	116.50	0.43%	13,800
Feb 23, 2026	112.00	116.00	108.05	116.00	116.00	0.09%	12,000
Feb 20, 2026	114.75	115.90	114.75	115.90	115.90	0.78%	4,800
Feb 19, 2026	115.00	115.00	111.25	115.00	115.00	-	17,400
Feb 18, 2026	111.00	115.10	109.20	115.00	115.00	2.77%	31,200
Feb 17, 2026	112.00	112.50	110.00	111.90	111.90	1.77%	37,200
Feb 16, 2026	101.40	112.00	101.40	109.95	109.95	8.43%	39,600
Feb 13, 2026	105.95	105.95	101.40	101.40	101.40	-4.34%	2,400
Feb 12, 2026	99.00	106.90	99.00	106.00	106.00	6.37%	45,600
Feb 11, 2026	97.70	99.70	97.70	99.65	99.65	0.66%	3,600
Feb 10, 2026	102.95	102.95	95.00	99.00	99.00	0.92%	19,200
Feb 9, 2026	98.00	98.20	98.00	98.10	98.10	3.54%	1,800
Feb 6, 2026	100.10	101.50	90.00	94.75	94.75	-7.02%	16,800
Feb 5, 2026	100.30	102.45	100.30	101.90	101.90	1.65%	4,200
Feb 4, 2026	100.00	102.70	100.00	100.25	100.25	0.30%	4,800
Feb 3, 2026	99.25	103.00	99.25	99.95	99.95	-0.65%	21,000
Feb 2, 2026	102.00	103.00	100.50	100.60	100.60	-1.37%	7,200
Feb 1, 2026	102.00	104.50	102.00	102.00	102.00	0.94%	4,800
Jan 30, 2026	102.25	106.50	101.05	101.05	101.05	-2.84%	3,600
Jan 28, 2026	105.90	105.90	104.00	104.00	104.00	3.23%	2,400
Jan 27, 2026	100.10	103.80	100.10	100.75	100.75	-2.18%	3,000
Jan 23, 2026	107.90	107.90	103.00	103.00	103.00	-1.90%	4,800
Jan 22, 2026	103.00	109.75	103.00	105.00	105.00	1.25%	3,600
Jan 21, 2026	104.00	106.10	103.10	103.70	103.70	0.44%	12,000
Jan 20, 2026	105.25	110.00	103.00	103.25	103.25	-2.96%	33,000
Jan 19, 2026	107.50	107.50	106.40	106.40	106.40	-3.80%	3,000