Sadhav Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	109.95	114.90	109.00	110.60	110.60	2.69%	42,000
Jan 14, 2026	103.60	110.00	103.60	107.70	107.70	3.56%	15,000
Jan 13, 2026	106.00	112.00	103.25	104.00	104.00	1.71%	48,600
Jan 12, 2026	99.00	102.50	99.00	102.25	102.25	-1.40%	7,800
Jan 9, 2026	100.00	106.00	100.00	103.70	103.70	2.27%	21,600
Jan 8, 2026	107.70	107.70	95.00	101.40	101.40	-7.78%	11,400
Jan 7, 2026	111.80	111.80	109.95	109.95	109.95	1.76%	2,400
Jan 6, 2026	107.10	112.00	107.10	108.05	108.05	-1.64%	6,000
Jan 5, 2026	110.80	116.00	107.00	109.85	109.85	-0.86%	19,800
Jan 2, 2026	107.00	113.00	104.80	110.80	110.80	6.54%	77,400
Jan 1, 2026	97.00	109.00	97.00	104.00	104.00	5.91%	16,800
Dec 31, 2025	95.00	99.00	95.00	98.20	98.20	-0.30%	13,800
Dec 30, 2025	98.50	101.85	98.50	98.50	98.50	0.31%	2,400
Dec 29, 2025	101.00	101.10	98.20	98.20	98.20	-2.63%	14,400
Dec 26, 2025	107.00	107.00	99.95	100.85	100.85	-0.05%	17,400
Dec 24, 2025	100.75	105.00	100.60	100.90	100.90	-2.04%	18,600
Dec 23, 2025	104.75	104.75	100.50	103.00	103.00	2.85%	7,800
Dec 22, 2025	102.35	102.35	100.15	100.15	100.15	-2.15%	6,000