Sadhav Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	100.05	110.00	100.00	102.35	102.35	3.38%	79,200
Dec 17, 2025	100.00	102.90	99.00	99.00	99.00	-1.00%	6,000
Dec 16, 2025	99.95	100.10	96.00	100.00	100.00	-	21,600
Dec 15, 2025	97.10	100.00	95.10	100.00	100.00	0.91%	14,400
Dec 12, 2025	100.00	100.00	99.10	99.10	99.10	-1.88%	3,600
Dec 11, 2025	97.15	102.95	97.15	101.00	101.00	1.05%	7,200
Dec 10, 2025	92.10	100.00	92.10	99.95	99.95	0.50%	12,000
Dec 9, 2025	96.00	100.00	96.00	99.45	99.45	4.63%	10,200
Dec 8, 2025	96.10	97.00	95.00	95.05	95.05	-1.25%	4,800
Dec 5, 2025	98.00	98.00	95.55	96.25	96.25	-0.67%	9,600
Dec 4, 2025	99.15	99.15	95.05	96.90	96.90	-2.12%	3,600
Dec 3, 2025	101.45	101.45	99.00	99.00	99.00	-2.41%	9,600
Dec 2, 2025	107.40	107.40	98.90	101.45	101.45	-0.93%	15,000
Dec 1, 2025	105.10	108.00	102.10	102.40	102.40	-4.74%	16,800
Nov 28, 2025	103.00	110.00	101.00	107.50	107.50	2.77%	51,600
Nov 27, 2025	103.45	105.00	100.05	104.60	104.60	2.65%	22,800
Nov 26, 2025	100.50	101.90	99.05	101.90	101.90	2.41%	6,600
Nov 25, 2025	96.10	100.20	96.10	99.50	99.50	-0.60%	10,800
Nov 24, 2025	101.10	102.00	99.10	100.10	100.10	-0.99%	7,800
Nov 21, 2025	96.25	110.00	96.00	101.10	101.10	4.12%	54,000
Nov 20, 2025	100.70	101.95	95.00	97.10	97.10	-3.09%	23,400
Nov 19, 2025	101.15	101.50	99.00	100.20	100.20	-4.57%	38,400
Nov 18, 2025	102.00	105.00	99.00	105.00	105.00	0.29%	12,000
Nov 17, 2025	100.00	105.00	100.00	104.70	104.70	4.28%	12,600
Nov 14, 2025	102.00	102.00	99.00	100.40	100.40	-2.05%	16,200
Nov 13, 2025	103.30	105.00	99.50	102.50	102.50	-2.38%	39,000
Nov 12, 2025	99.00	108.00	98.00	105.00	105.00	-3.14%	72,600
Nov 11, 2025	108.00	108.50	105.35	108.40	108.40	0.60%	3,600
Nov 10, 2025	108.00	110.95	107.50	107.75	107.75	-5.11%	10,200