Shiva Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	60.71	61.90	59.02	61.40	61.40	1.15%	101
Aug 18, 2026	63.20	63.20	60.25	60.70	60.70	0.70%	536
Aug 17, 2026	63.44	63.44	59.25	60.28	60.28	-3.09%	2,119
Aug 14, 2026	62.96	62.96	59.15	62.20	62.20	3.56%	2,458
Aug 13, 2026	59.00	61.00	59.00	60.06	60.06	0.79%	1,687
Aug 12, 2026	61.98	64.00	58.89	59.59	59.59	-3.86%	6,740
Aug 11, 2026	67.00	67.00	61.23	61.98	61.98	-3.83%	2,249
Aug 10, 2026	67.80	68.00	64.06	64.45	64.45	-1.59%	4,118
Aug 7, 2026	65.49	65.49	65.49	65.49	65.49	4.99%	24,107
Aug 6, 2026	64.26	64.26	60.07	62.38	62.38	0.03%	378
Aug 5, 2026	60.05	62.70	60.00	62.36	62.36	-0.95%	2,254
Aug 4, 2026	61.50	62.98	60.45	62.96	62.96	4.39%	524
Aug 3, 2026	61.02	61.62	58.21	60.31	60.31	-1.16%	73
Jul 31, 2026	62.40	62.91	59.77	61.02	61.02	-3.00%	1,910
Jul 30, 2026	62.91	62.91	62.91	62.91	62.91	2.38%	1
Jul 29, 2026	61.85	61.85	60.06	61.45	61.45	2.33%	223
Jul 28, 2026	58.00	61.85	56.60	60.05	60.05	0.84%	1,119
Jul 27, 2026	60.88	60.88	57.00	59.55	59.55	-0.55%	218
Jul 24, 2026	59.92	59.92	59.00	59.88	59.88	1.46%	89
Jul 23, 2026	60.00	61.30	58.24	59.02	59.02	-3.72%	3,637
Jul 22, 2026	61.52	61.52	57.56	61.30	61.30	2.51%	481
Jul 21, 2026	59.36	61.74	58.35	59.80	59.80	0.74%	199
Jul 20, 2026	59.30	61.49	59.30	59.36	59.36	-3.48%	59
Jul 17, 2026	61.70	61.70	58.80	61.50	61.50	-0.47%	12
Jul 16, 2026	60.00	61.79	60.00	61.79	61.79	1.65%	1,226
Jul 15, 2026	58.59	61.58	58.59	60.79	60.79	-1.31%	56
Jul 14, 2026	59.32	61.60	59.32	61.60	61.60	3.34%	176
Jul 13, 2026	59.00	60.60	56.10	59.61	59.61	0.95%	2,712
Jul 10, 2026	62.78	62.78	58.33	59.05	59.05	-2.85%	252
Jul 9, 2026	60.53	63.33	60.52	60.78	60.78	-4.58%	541
Jul 7, 2026	61.95	63.70	61.95	63.70	63.70	2.74%	2,010
Jul 6, 2026	62.39	62.39	59.39	62.00	62.00	4.34%	74
Jul 3, 2026	63.69	63.69	59.01	59.42	59.42	-4.16%	528
Jul 2, 2026	62.30	62.30	62.00	62.00	62.00	4.34%	103
Jul 1, 2026	62.14	62.14	59.32	59.42	59.42	-4.84%	276
Jun 30, 2026	62.59	62.59	58.20	62.44	62.44	4.75%	497
Jun 29, 2026	62.50	62.50	59.60	59.61	59.61	-3.85%	721
Jun 25, 2026	63.99	63.99	60.00	62.00	62.00	1.19%	1,195
Jun 24, 2026	59.85	64.40	59.85	61.27	61.27	-2.75%	1,848
Jun 23, 2026	63.00	63.00	63.00	63.00	63.00	-1.25%	210
Jun 22, 2026	61.30	63.85	61.30	63.80	63.80	4.25%	307
Jun 19, 2026	63.89	63.89	61.07	61.20	61.20	-1.83%	140
Jun 18, 2026	64.79	64.79	62.15	62.34	62.34	0.47%	2,074
Jun 17, 2026	64.40	64.50	61.61	62.05	62.05	-3.65%	2,212
Jun 16, 2026	64.98	64.98	62.22	64.40	64.40	1.50%	738
Jun 15, 2026	64.99	64.99	63.19	63.45	63.45	2.14%	2,949
Jun 12, 2026	62.59	64.99	60.00	62.12	62.12	-0.75%	1,811
Jun 11, 2026	62.59	64.57	62.58	62.59	62.59	-4.98%	3,157
Jun 10, 2026	66.15	66.20	63.54	65.87	65.87	-1.51%	753
Jun 9, 2026	67.12	67.12	61.07	66.88	66.88	4.58%	230