Shreeji Shipping Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	597.90	621.90	597.00	615.85	615.85	3.28%	1,473,268
Jul 17, 2026	595.65	596.70	588.00	596.30	596.30	0.11%	789,357
Jul 16, 2026	589.95	596.50	586.70	595.65	595.65	1.41%	726,112
Jul 15, 2026	577.10	593.35	576.85	587.35	587.35	2.09%	1,969,822
Jul 14, 2026	575.95	578.50	566.50	575.30	575.30	0.81%	1,910,760
Jul 13, 2026	550.40	573.85	546.00	570.70	570.70	3.43%	990,169
Jul 10, 2026	526.80	553.70	526.80	551.75	551.75	5.42%	1,485,666
Jul 9, 2026	504.80	527.80	503.00	523.40	523.40	4.45%	2,288,231
Jul 8, 2026	519.70	524.85	497.00	501.10	501.10	-3.79%	998,996
Jul 7, 2026	530.00	532.95	518.55	520.85	520.85	-1.04%	760,732
Jul 6, 2026	521.05	529.50	519.60	526.30	526.30	1.06%	513,907
Jul 3, 2026	516.90	523.50	516.90	520.80	520.80	1.14%	746,980
Jul 2, 2026	499.20	516.50	499.20	514.95	514.95	3.16%	1,729,046
Jul 1, 2026	492.45	503.15	487.50	499.20	499.20	1.61%	1,904,859
Jun 30, 2026	481.00	495.00	481.00	491.30	491.30	2.17%	723,226
Jun 29, 2026	481.00	486.30	478.40	480.85	480.85	-0.06%	593,188
Jun 25, 2026	490.05	493.00	477.70	481.15	481.15	-1.44%	653,482
Jun 24, 2026	489.50	493.70	483.00	488.20	488.20	-0.26%	1,176,219
Jun 23, 2026	498.00	502.00	487.00	489.45	489.45	-1.58%	717,789
Jun 22, 2026	502.00	505.65	493.05	497.30	497.30	-0.66%	674,098
Jun 19, 2026	494.00	502.15	493.55	500.60	500.60	0.81%	647,171
Jun 18, 2026	497.35	500.85	490.50	496.60	496.60	1.14%	1,635,956
Jun 17, 2026	471.40	496.00	469.60	491.00	491.00	4.85%	1,942,370
Jun 16, 2026	477.25	481.50	465.10	468.30	468.30	-1.64%	605,029
Jun 15, 2026	491.20	491.90	466.45	476.10	476.10	-1.45%	1,491,116
Jun 12, 2026	456.70	486.55	454.05	483.10	483.10	6.64%	1,591,166
Jun 11, 2026	453.00	459.75	449.00	453.00	453.00	0.51%	2,273,750
Jun 10, 2026	464.35	464.95	449.90	450.70	450.70	-2.42%	548,599
Jun 9, 2026	461.25	469.40	458.00	461.90	461.90	0.50%	1,369,217
Jun 8, 2026	471.25	474.50	455.00	459.60	459.60	-2.82%	853,432
Jun 5, 2026	461.10	478.75	456.20	472.95	472.95	3.40%	1,776,566
Jun 4, 2026	462.70	463.40	444.30	457.40	457.40	-1.15%	1,127,533
Jun 3, 2026	465.65	470.50	460.00	462.70	462.70	-0.63%	603,380
Jun 2, 2026	469.10	471.95	459.15	465.65	465.65	-0.57%	1,077,194
Jun 1, 2026	460.00	473.40	453.00	468.30	468.30	1.21%	1,681,669
May 29, 2026	480.40	482.90	456.10	462.70	462.70	-0.86%	1,394,290
May 27, 2026	460.50	469.30	458.80	466.70	466.70	1.88%	633,500
May 26, 2026	465.00	467.30	453.60	458.10	458.10	-0.55%	677,768
May 25, 2026	454.90	462.00	451.65	460.65	460.65	2.34%	875,515
May 22, 2026	439.20	460.95	434.10	450.10	450.10	2.90%	1,910,346
May 21, 2026	442.00	445.90	431.00	437.40	437.40	0.01%	824,861
May 20, 2026	433.75	439.40	428.05	437.35	437.35	0.81%	978,030
May 19, 2026	435.30	443.55	430.10	433.85	433.85	0.63%	903,635
May 18, 2026	434.65	443.00	428.00	431.15	431.15	-0.06%	767,847
May 15, 2026	424.40	450.00	420.00	431.40	431.40	3.13%	2,409,843
May 14, 2026	430.00	433.30	416.65	418.30	418.30	-1.59%	919,530
May 13, 2026	412.00	431.00	412.00	425.05	425.05	3.14%	1,131,096
May 12, 2026	421.85	426.55	406.55	412.10	412.10	-2.36%	644,636
May 11, 2026	415.35	428.60	410.25	422.05	422.05	1.20%	612,700
May 8, 2026	419.50	428.25	414.15	417.05	417.05	-0.73%	660,451