Shoppers Stop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	429.70	435.95	414.35	417.15	417.15	-2.89%	38,176
Aug 18, 2026	437.20	437.20	428.00	429.55	429.55	-0.58%	16,934
Aug 17, 2026	424.35	438.00	418.70	432.05	432.05	1.81%	32,788
Aug 14, 2026	424.90	438.30	420.15	424.35	424.35	-0.83%	41,167
Aug 13, 2026	420.90	428.95	412.95	427.90	427.90	0.94%	55,613
Aug 12, 2026	429.85	431.95	418.00	423.90	423.90	-0.89%	38,400
Aug 11, 2026	428.00	430.65	422.50	427.70	427.70	0.42%	54,821
Aug 10, 2026	423.50	427.80	412.60	425.90	425.90	1.39%	46,148
Aug 7, 2026	418.00	430.40	415.00	420.05	420.05	0.13%	74,032
Aug 6, 2026	405.40	424.65	400.35	419.50	419.50	3.31%	64,354
Aug 5, 2026	408.00	416.00	401.35	406.05	406.05	-0.20%	40,491
Aug 4, 2026	403.35	427.90	400.00	406.85	406.85	0.87%	186,011
Aug 3, 2026	388.60	411.95	380.00	403.35	403.35	3.53%	85,036
Jul 31, 2026	389.00	398.00	385.05	389.60	389.60	-0.13%	31,384
Jul 30, 2026	393.60	395.00	383.85	390.10	390.10	-0.55%	30,951
Jul 29, 2026	386.95	394.00	381.80	392.25	392.25	2.11%	32,788
Jul 28, 2026	385.85	392.85	380.55	384.15	384.15	-0.44%	18,279
Jul 27, 2026	377.70	388.65	374.55	385.85	385.85	2.14%	74,429
Jul 24, 2026	377.00	380.10	363.20	377.75	377.75	-0.81%	62,560
Jul 23, 2026	385.00	391.45	375.00	380.85	380.85	1.37%	149,823
Jul 22, 2026	386.90	388.35	370.00	375.70	375.70	-2.76%	71,168
Jul 21, 2026	393.05	400.00	381.70	386.35	386.35	-1.52%	93,039
Jul 20, 2026	393.20	394.00	385.55	392.30	392.30	0.40%	83,507
Jul 17, 2026	400.00	400.00	386.40	390.75	390.75	-2.64%	77,962
Jul 16, 2026	393.05	408.60	388.00	401.35	401.35	2.01%	194,911
Jul 15, 2026	372.20	399.80	372.20	393.45	393.45	4.92%	370,577
Jul 14, 2026	372.45	380.00	363.00	375.00	375.00	0.68%	195,132
Jul 13, 2026	363.85	387.50	352.65	372.45	372.45	1.97%	566,235
Jul 10, 2026	337.05	386.75	337.00	365.25	365.25	8.22%	4,346,397
Jul 9, 2026	346.55	350.45	335.20	337.50	337.50	-2.47%	25,303
Jul 8, 2026	355.90	360.00	343.40	346.05	346.05	-2.78%	26,150
Jul 7, 2026	355.45	359.00	347.95	355.95	355.95	0.14%	43,893
Jul 6, 2026	356.90	359.55	350.60	355.45	355.45	0.25%	37,310
Jul 3, 2026	359.40	359.40	352.35	354.55	354.55	-0.56%	15,535
Jul 2, 2026	361.90	365.00	355.00	356.55	356.55	-0.97%	24,968
Jul 1, 2026	355.60	365.00	355.15	360.05	360.05	0.80%	21,873
Jun 30, 2026	362.90	365.95	355.60	357.20	357.20	-2.19%	8,213
Jun 29, 2026	358.30	374.40	349.65	365.20	365.20	2.47%	91,996
Jun 25, 2026	362.00	368.50	352.25	356.40	356.40	-1.37%	80,430
Jun 24, 2026	347.80	388.00	347.55	361.35	361.35	2.76%	782,225
Jun 23, 2026	357.00	359.45	350.00	351.65	351.65	-1.50%	25,236
Jun 22, 2026	360.55	366.00	355.35	357.00	357.00	-0.97%	17,037
Jun 19, 2026	361.70	365.95	357.30	360.50	360.50	-0.41%	16,501
Jun 18, 2026	357.80	364.05	356.00	362.00	362.00	0.79%	24,892
Jun 17, 2026	371.85	371.85	357.00	359.15	359.15	-3.00%	51,327
Jun 16, 2026	368.00	375.60	367.00	370.25	370.25	-0.01%	24,898
Jun 15, 2026	378.85	390.00	366.65	370.30	370.30	-1.16%	38,226
Jun 12, 2026	367.60	380.80	365.05	374.65	374.65	2.80%	94,390
Jun 11, 2026	354.90	365.50	347.05	364.45	364.45	2.16%	39,245
Jun 10, 2026	349.90	363.40	349.90	356.75	356.75	1.05%	25,322