Shoppers Stop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	347.00	354.95	346.95	353.05	353.05	1.82%	13,473
Jun 8, 2026	355.00	357.85	342.50	346.75	346.75	-3.14%	19,593
Jun 5, 2026	361.50	365.20	354.50	358.00	358.00	-0.94%	40,553
Jun 4, 2026	368.05	368.50	355.05	361.40	361.40	-1.61%	55,503
Jun 3, 2026	364.00	372.00	361.25	367.30	367.30	0.07%	123,665
Jun 2, 2026	348.45	369.75	346.65	367.05	367.05	4.39%	79,815
Jun 1, 2026	354.55	356.75	348.00	351.60	351.60	-0.83%	25,108
May 29, 2026	356.30	358.15	350.00	354.55	354.55	0.30%	33,523
May 27, 2026	334.00	363.70	333.85	353.50	353.50	5.95%	167,389
May 26, 2026	337.30	337.75	331.20	333.65	333.65	-1.08%	88,618
May 25, 2026	331.80	342.50	329.00	337.30	337.30	2.17%	47,196
May 22, 2026	329.30	333.85	324.70	330.15	330.15	0.26%	14,600
May 21, 2026	334.95	340.45	326.25	329.30	329.30	-1.64%	43,966
May 20, 2026	336.80	338.00	326.80	334.80	334.80	-1.05%	33,371
May 19, 2026	321.75	345.30	321.75	338.35	338.35	3.58%	56,920
May 18, 2026	325.00	331.00	316.55	326.65	326.65	-0.76%	37,453
May 15, 2026	324.50	331.50	319.35	329.15	329.15	1.43%	52,358
May 14, 2026	333.90	336.15	321.30	324.50	324.50	-2.63%	50,437
May 13, 2026	330.00	339.40	326.00	333.25	333.25	0.53%	66,971
May 12, 2026	360.00	363.00	329.35	331.50	331.50	-4.86%	84,088
May 11, 2026	358.00	358.00	341.10	348.45	348.45	-2.45%	95,123