SHMDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	101.65	101.65	101.65	101.65	101.65	-2.93%	86
Apr 30, 2026	104.72	104.72	104.72	104.72	104.72	6.82%	5
Apr 28, 2026	100.04	100.04	98.03	98.03	98.03	-8.98%	201
Apr 21, 2026	107.70	107.70	107.70	107.70	107.70	-0.64%	100
Apr 17, 2026	104.13	108.40	104.13	108.40	108.40	-0.48%	77
Apr 13, 2026	108.92	108.92	108.92	108.92	108.92	9.41%	10
Apr 10, 2026	99.55	99.55	99.55	99.55	99.55	-7.22%	72
Apr 7, 2026	107.30	107.30	107.30	107.30	107.30	4.58%	100
Apr 1, 2026	105.00	105.00	102.14	102.60	102.60	-1.38%	634
Mar 18, 2026	104.04	104.04	104.04	104.04	104.04	-5.24%	66
Mar 17, 2026	109.79	109.79	109.79	109.79	109.79	6.32%	2
Mar 9, 2026	103.26	103.26	103.26	103.26	103.26	5.09%	175
Mar 3, 2026	98.26	98.26	98.26	98.26	98.26	-3.46%	2
Feb 26, 2026	101.78	101.78	101.78	101.78	101.78	-7.47%	200
Feb 24, 2026	110.00	110.00	110.00	110.00	110.00	-4.16%	1
Feb 23, 2026	114.78	114.78	114.78	114.78	114.78	6.78%	20
Feb 17, 2026	113.34	113.34	107.50	107.50	107.50	2.56%	105
Feb 13, 2026	104.81	104.81	104.81	104.81	104.81	-8.13%	11
Jan 30, 2026	114.06	114.09	114.06	114.09	114.09	7.66%	17
Jan 29, 2026	112.05	112.05	105.97	105.97	105.97	-5.43%	224
Jan 28, 2026	112.05	112.05	112.05	112.05	112.05	1.86%	25
Jan 26, 2026	110.00	110.00	110.00	110.00	110.00	1.38%	800
Jan 23, 2026	108.50	108.50	108.50	108.50	108.50	1.01%	1
Jan 21, 2026	107.41	107.41	107.41	107.41	107.41	1.65%	1
Jan 13, 2026	105.67	105.67	105.67	105.67	105.67	2.09%	30
Jan 7, 2026	103.50	103.50	103.50	103.50	103.50	-0.30%	4
Jan 6, 2026	103.81	103.81	103.81	103.81	103.81	-1.46%	100
Jan 2, 2026	105.35	105.35	105.35	105.35	105.35	-0.35%	1,100
Dec 31, 2025	105.72	105.72	105.72	105.72	105.72	-	100
Dec 29, 2025	105.71	105.72	105.71	105.72	105.72	1.69%	65
Dec 24, 2025	103.96	103.96	103.96	103.96	103.96	1.73%	36
Dec 23, 2025	102.19	102.19	102.19	102.19	102.19	0.69%	6
Dec 19, 2025	101.49	101.49	101.49	101.49	101.49	0.52%	15
Dec 17, 2025	100.97	100.97	100.97	100.97	100.97	-3.84%	14
Dec 15, 2025	105.00	105.00	105.00	105.00	105.00	3.25%	1,600
Dec 5, 2025	101.52	101.69	101.52	101.69	101.69	-0.93%	139
Dec 4, 2025	102.64	102.64	102.64	102.64	102.64	1.32%	25
Dec 2, 2025	99.40	101.30	99.40	101.30	101.30	0.92%	140
Dec 1, 2025	100.38	100.38	100.38	100.38	100.38	-0.89%	4
Nov 25, 2025	101.35	101.35	101.29	101.29	101.29	3.46%	1,200
Nov 24, 2025	98.02	98.02	97.90	97.90	97.90	1.89%	1,400
Nov 21, 2025	97.45	97.68	95.45	96.08	96.08	2.05%	491
Nov 20, 2025	94.15	94.15	94.15	94.15	94.15	-10.33%	100
Nov 14, 2025	105.00	105.00	105.00	105.00	105.00	0.11%	1
Nov 7, 2025	105.00	105.00	102.89	104.89	104.89	-0.11%	235
Nov 5, 2025	102.10	105.00	102.10	105.00	105.00	-2.78%	325