Shiva Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	48.35	48.35	45.51	46.91	46.91	1.21%	3,756
Mar 30, 2026	46.98	47.50	43.01	46.35	46.35	3.02%	8,445
Mar 27, 2026	50.87	50.87	43.80	44.99	44.99	-7.96%	6,432
Mar 25, 2026	51.48	51.48	48.01	48.88	48.88	-0.95%	13,877
Mar 24, 2026	52.87	52.87	49.11	49.35	49.35	-3.01%	3,609
Mar 23, 2026	54.65	54.65	50.20	50.88	50.88	-3.75%	4,436
Mar 20, 2026	54.89	54.89	52.00	52.86	52.86	-1.91%	3,600
Mar 19, 2026	56.00	56.00	53.30	53.89	53.89	-0.50%	4,617
Mar 18, 2026	54.96	54.96	54.01	54.16	54.16	-	1,213
Mar 17, 2026	57.99	57.99	54.00	54.16	54.16	0.22%	584
Mar 16, 2026	56.79	56.79	53.31	54.04	54.04	-0.81%	719
Mar 13, 2026	54.17	55.40	53.02	54.48	54.48	-0.04%	2,425
Mar 12, 2026	56.00	56.00	52.15	54.50	54.50	1.47%	1,771
Mar 11, 2026	63.49	63.49	53.16	53.71	53.71	-2.58%	6,482
Mar 10, 2026	55.89	56.40	53.20	55.13	55.13	2.17%	5,829
Mar 9, 2026	54.25	54.25	53.16	53.96	53.96	-0.64%	411
Mar 6, 2026	56.00	56.00	53.51	54.31	54.31	-1.25%	439
Mar 5, 2026	55.97	56.00	53.34	55.00	55.00	1.64%	3,560
Mar 4, 2026	55.92	55.92	53.19	54.11	54.11	-1.55%	777
Mar 2, 2026	54.00	58.01	53.22	54.96	54.96	-2.21%	11,319
Feb 27, 2026	56.44	56.44	54.84	56.20	56.20	-0.43%	2,474
Feb 26, 2026	57.95	57.95	54.29	56.44	56.44	4.52%	1,862
Feb 25, 2026	56.97	56.97	54.00	54.00	54.00	-0.75%	112
Feb 24, 2026	58.19	58.19	54.01	54.41	54.41	-2.00%	1,605
Feb 23, 2026	58.79	58.79	55.00	55.52	55.52	-0.79%	4,312
Feb 20, 2026	56.99	58.30	54.77	55.96	55.96	-0.07%	5,537
Feb 19, 2026	55.60	57.89	55.04	56.00	56.00	0.88%	3,107
Feb 18, 2026	58.18	58.18	55.51	55.51	55.51	0.54%	156
Feb 17, 2026	55.37	57.83	55.15	55.21	55.21	-1.50%	874