Shiva Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	64.98	64.98	62.22	64.49	-	1.64%	673
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
Jun 8, 2026	62.70	64.29	62.00	63.95	63.95	-0.54%	1,401
Jun 5, 2026	63.50	64.60	62.65	64.30	64.30	-1.05%	2,670
Jun 4, 2026	63.06	64.98	62.50	64.98	64.98	3.04%	1,417
Jun 3, 2026	62.90	65.99	62.90	63.06	63.06	-4.45%	205
Jun 2, 2026	63.34	66.00	62.21	66.00	66.00	4.25%	1,216
Jun 1, 2026	62.80	65.00	62.80	63.31	63.31	-2.60%	706
May 29, 2026	65.05	65.05	64.50	65.00	65.00	-2.50%	810
May 27, 2026	67.79	68.00	65.05	66.67	66.67	-1.08%	1,746
May 26, 2026	67.69	67.99	64.70	67.40	67.40	-0.50%	6,076
May 25, 2026	68.00	68.00	65.00	67.74	67.74	3.63%	3,268
May 22, 2026	68.00	68.00	63.61	65.37	65.37	-2.29%	7
May 21, 2026	64.80	66.99	62.10	66.90	66.90	2.36%	2,523
May 20, 2026	67.99	67.99	62.60	65.36	65.36	-0.09%	3,418
May 19, 2026	64.80	65.52	64.00	65.42	65.42	4.81%	5,748
May 18, 2026	66.80	66.80	62.00	62.42	62.42	-3.61%	2,973
May 15, 2026	64.84	67.00	63.80	64.76	64.76	-0.96%	4,019
May 14, 2026	67.94	67.94	64.52	65.39	65.39	0.31%	163
May 13, 2026	67.00	68.40	64.00	65.19	65.19	-2.13%	13,271
May 12, 2026	69.00	69.00	64.80	66.61	66.61	-1.73%	5,632
May 11, 2026	68.01	70.00	67.00	67.78	67.78	-0.32%	12,970
May 8, 2026	64.85	68.90	61.00	68.00	68.00	8.56%	42,816
May 7, 2026	63.00	65.69	62.57	62.64	62.64	-2.40%	2,383
May 6, 2026	63.93	64.82	62.75	64.18	64.18	0.71%	2,386
May 5, 2026	63.00	64.50	61.56	63.73	63.73	-0.81%	12,396
May 4, 2026	59.00	66.50	59.00	64.25	64.25	6.64%	13,402
Apr 30, 2026	60.42	61.00	58.62	60.25	60.25	-1.89%	2,097
Apr 29, 2026	65.40	65.40	60.25	61.41	61.41	0.61%	2,875
Apr 28, 2026	60.94	61.80	60.01	61.04	61.04	0.30%	7,555
Apr 27, 2026	67.00	67.00	58.02	60.86	60.86	2.44%	14,235
Apr 24, 2026	62.97	62.97	59.40	59.41	59.41	-3.52%	2,850
Apr 23, 2026	60.30	63.18	58.21	61.58	61.58	0.93%	7,927
Apr 22, 2026	65.99	65.99	59.31	61.01	61.01	-1.94%	8,289
Apr 21, 2026	61.36	64.46	61.36	62.22	62.22	1.60%	12,073
Apr 20, 2026	60.50	67.89	57.99	61.24	61.24	3.62%	63,090
Apr 17, 2026	54.94	60.43	53.97	59.10	59.10	13.09%	29,320
Apr 16, 2026	54.80	54.80	51.01	52.26	52.26	-2.17%	12,252
Apr 15, 2026	52.94	54.64	52.01	53.42	53.42	2.85%	3,875
Apr 13, 2026	52.00	55.97	50.00	51.94	51.94	-0.71%	5,278
Apr 10, 2026	51.32	53.80	49.50	52.31	52.31	1.99%	3,340
Apr 9, 2026	49.30	51.49	49.30	51.29	51.29	2.60%	1,254
Apr 8, 2026	50.29	51.80	49.00	49.99	49.99	2.38%	1,681
Apr 7, 2026	48.99	49.96	48.01	48.83	48.83	0.74%	1,778
Apr 6, 2026	51.50	51.50	45.62	48.47	48.47	1.93%	2,010
Apr 2, 2026	46.00	47.70	44.27	47.55	47.55	1.36%	7,937