Sadhav Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	106.20	113.80	106.20	108.75	108.75	-1.14%	9,600
May 21, 2026	110.00	110.00	105.30	110.00	110.00	-	3,000
May 20, 2026	104.40	111.00	100.15	110.00	110.00	5.87%	25,800
May 19, 2026	112.90	112.90	103.20	103.90	103.90	-8.01%	7,200
May 18, 2026	107.75	112.95	107.75	112.95	112.95	2.73%	1,800
May 15, 2026	108.00	111.50	103.25	109.95	109.95	0.27%	27,600
May 14, 2026	120.00	122.90	102.55	109.65	109.65	-6.88%	36,000
May 13, 2026	111.60	118.00	111.60	117.75	117.75	4.81%	3,600
May 12, 2026	115.95	118.50	111.60	112.35	112.35	-3.10%	8,400
May 11, 2026	118.00	118.00	115.10	115.95	115.95	-1.74%	3,000
May 8, 2026	118.70	118.70	114.85	118.00	118.00	1.64%	5,400
May 7, 2026	116.00	118.95	115.50	116.10	116.10	0.30%	4,800
May 6, 2026	119.00	119.00	115.50	115.75	115.75	-2.73%	3,000
May 5, 2026	113.00	119.75	111.65	119.00	119.00	4.11%	20,400
May 4, 2026	119.00	119.00	113.25	114.30	114.30	-2.52%	4,800
Apr 30, 2026	112.00	118.00	110.90	117.25	117.25	4.73%	6,000
Apr 29, 2026	116.45	116.45	110.55	111.95	111.95	-2.57%	12,600
Apr 28, 2026	115.00	119.80	113.05	114.90	114.90	-3.53%	8,400
Apr 27, 2026	116.90	120.00	113.10	119.10	119.10	6.10%	50,400
Apr 24, 2026	113.15	114.00	112.25	112.25	112.25	-3.77%	4,800
Apr 23, 2026	117.90	120.00	115.35	116.65	116.65	-1.14%	9,600
Apr 22, 2026	111.55	120.00	111.10	118.00	118.00	2.70%	76,800
Apr 21, 2026	115.00	118.00	113.05	114.90	114.90	1.68%	77,400
Apr 20, 2026	116.90	116.90	111.15	113.00	113.00	-3.42%	4,200
Apr 17, 2026	110.35	120.00	105.85	117.00	117.00	4.98%	54,600
Apr 16, 2026	113.95	114.00	111.45	111.45	111.45	-0.45%	4,800
Apr 15, 2026	110.50	113.50	110.45	111.95	111.95	1.82%	9,600
Apr 13, 2026	117.00	117.00	103.00	109.95	109.95	-2.70%	22,800
Apr 10, 2026	115.00	117.00	113.00	113.00	113.00	-0.44%	6,000
Apr 9, 2026	113.00	116.00	113.00	113.50	113.50	1.34%	15,000
Apr 8, 2026	111.00	113.00	111.00	112.00	112.00	0.76%	5,400
Apr 7, 2026	114.00	114.00	105.70	111.15	111.15	1.37%	9,600
Apr 6, 2026	105.75	110.00	104.75	109.65	109.65	-0.32%	12,600
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