Shiva Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	53.05	56.00	52.20	53.00	53.00	-0.95%	2,341
Jan 21, 2026	60.95	60.96	53.00	53.51	53.51	-5.07%	6,591
Jan 20, 2026	60.66	60.66	56.15	56.37	56.37	-2.00%	375
Jan 19, 2026	60.82	60.82	57.06	57.52	57.52	0.26%	1,003
Jan 16, 2026	57.80	64.99	57.00	57.37	57.37	0.72%	6,806
Jan 14, 2026	53.01	57.57	53.01	56.96	56.96	3.21%	4,409
Jan 13, 2026	56.00	56.00	54.62	55.19	55.19	-0.33%	2,019
Jan 12, 2026	56.00	57.03	55.05	55.37	55.37	-1.44%	2,583
Jan 9, 2026	59.99	59.99	55.00	56.18	56.18	-2.01%	5,110
Jan 8, 2026	61.49	61.49	56.70	57.33	57.33	-5.18%	4,923
Jan 7, 2026	62.69	62.69	59.00	60.46	60.46	2.09%	4,350
Jan 6, 2026	59.90	60.00	59.00	59.22	59.22	-1.15%	725
Jan 5, 2026	62.48	62.48	59.05	59.91	59.91	-2.30%	915
Jan 2, 2026	62.48	62.48	60.01	61.32	61.32	0.67%	271
Jan 1, 2026	61.89	61.89	60.03	60.91	60.91	1.16%	696
Dec 31, 2025	62.00	62.00	59.05	60.21	60.21	2.35%	7,334
Dec 30, 2025	63.79	63.79	58.81	58.83	58.83	0.14%	2,833
Dec 29, 2025	62.47	62.47	58.28	58.75	58.75	-4.36%	4,027
Dec 26, 2025	63.59	63.59	59.53	61.43	61.43	1.20%	4,023
Dec 24, 2025	61.99	61.99	59.00	60.70	60.70	0.73%	803
Dec 23, 2025	63.70	63.70	60.05	60.26	60.26	-0.05%	3,060
Dec 22, 2025	59.99	62.00	58.11	60.29	60.29	0.75%	3,773
Dec 19, 2025	60.18	61.00	58.68	59.84	59.84	1.63%	2,610
Dec 18, 2025	61.99	61.99	58.56	58.88	58.88	-0.76%	1,318
Dec 17, 2025	62.49	62.49	59.11	59.33	59.33	-2.14%	137
Dec 16, 2025	61.47	61.47	59.26	60.63	60.63	2.57%	2,150
Dec 15, 2025	61.00	62.97	59.06	59.11	59.11	-3.49%	5,237
Dec 12, 2025	62.49	62.49	58.75	61.25	61.25	-0.34%	4,294
Dec 11, 2025	62.84	62.84	60.56	61.46	61.46	-1.93%	3,868
Dec 10, 2025	63.22	63.28	61.00	62.67	62.67	0.63%	651
Dec 9, 2025	63.94	63.94	60.00	62.28	62.28	3.28%	3,499
Dec 8, 2025	62.23	63.40	59.10	60.30	60.30	-3.18%	1,824
Dec 5, 2025	63.96	63.96	62.00	62.28	62.28	-1.87%	1,540
Dec 4, 2025	69.00	69.00	61.32	63.47	63.47	1.60%	21,947
Dec 3, 2025	62.25	63.00	61.21	62.47	62.47	-0.16%	1,405
Dec 2, 2025	64.29	64.29	61.60	62.57	62.57	0.90%	2,455
Dec 1, 2025	61.90	65.48	61.56	62.01	62.01	-0.45%	3,197
Nov 28, 2025	62.78	62.78	61.00	62.29	62.29	0.29%	4,859
Nov 27, 2025	62.50	62.95	61.01	62.11	62.11	0.65%	1,581
Nov 26, 2025	63.88	63.88	61.02	61.71	61.71	-2.33%	7,449
Nov 25, 2025	64.06	67.85	61.16	63.18	63.18	-1.50%	7,786
Nov 24, 2025	65.51	66.48	63.00	64.14	64.14	-2.99%	5,944
Nov 21, 2025	67.94	67.94	64.17	66.12	66.12	0.78%	1,317
Nov 20, 2025	67.90	67.90	64.24	65.61	65.61	0.11%	1,521
Nov 19, 2025	64.15	65.66	64.15	65.54	65.54	1.27%	764
Nov 18, 2025	64.32	66.55	64.15	64.72	64.72	0.03%	3,559
Nov 17, 2025	67.60	67.60	64.13	64.70	64.70	-2.38%	6,063
Nov 14, 2025	65.80	66.89	64.51	66.28	66.28	1.69%	3,502
Nov 13, 2025	67.89	67.89	64.40	65.18	65.18	-2.35%	4,964
Nov 12, 2025	66.01	67.65	65.10	66.75	66.75	1.18%	2,300