Resonac Holdings Corporation (SHWDY)
OTCMKTS · Delayed Price · Currency is USD
98.61
-12.60 (-11.33%)
Aug 11, 2026, 11:21 AM EST
SHWDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | 10.84% | 208 |
| Aug 6, 2026 | 99.00 | 100.93 | 98.58 | 100.33 | 100.33 | 4.51% | 1,283 |
| Aug 4, 2026 | 95.31 | 96.00 | 95.31 | 96.00 | 96.00 | 20.99% | 530 |
| Jul 30, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 5.19% | 400 |
| Jul 28, 2026 | 75.00 | 75.43 | 72.65 | 75.43 | 75.43 | -11.24% | 1,075 |
| Jul 17, 2026 | 84.85 | 84.98 | 84.85 | 84.98 | 84.98 | -10.56% | 413 |
| Jul 15, 2026 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -15.86% | 431 |
| Jul 2, 2026 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | 0.85% | 151 |
| Jun 25, 2026 | 108.90 | 111.97 | 108.90 | 111.97 | 111.97 | -8.97% | 572 |
| Jun 22, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.16% | 342 |
| Jun 18, 2026 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | 6.66% | 185 |
| Jun 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 9.62% | 455 |
| Jun 11, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1.41% | 349 |
| Jun 9, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 0.21% | 323 |
| Jun 8, 2026 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | -9.98% | 383 |
| May 22, 2026 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | 3.99% | 272 |
| May 21, 2026 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | 6.05% | 314 |
| May 19, 2026 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | -5.43% | 138 |
| May 18, 2026 | 109.00 | 109.00 | 108.00 | 108.99 | 108.99 | -2.01% | 758 |
| May 15, 2026 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | -11.84% | 332 |
| May 14, 2026 | 124.98 | 126.17 | 124.98 | 126.17 | 126.17 | 38.26% | 409 |
| May 5, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | 8.12% | 141 |
| Apr 21, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 7.79% | 188 |
| Apr 17, 2026 | 82.50 | 82.50 | 78.30 | 78.30 | 78.30 | 10.67% | 642 |
| Apr 6, 2026 | 70.70 | 70.75 | 70.70 | 70.75 | 70.75 | 1.07% | 539 |
| Apr 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.80% | 104 |
| Mar 23, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 3.96% | 157 |
| Mar 19, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -3.88% | 310 |
| Mar 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | 378 |
| Mar 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.51% | 253 |
| Mar 9, 2026 | 70.00 | 70.00 | 68.59 | 68.59 | 68.59 | -9.64% | 640 |
| Mar 6, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -1.93% | 517 |
| Mar 4, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.19% | 401 |
| Mar 3, 2026 | 78.00 | 78.00 | 75.00 | 77.25 | 77.25 | 3.69% | 414 |
| Feb 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.87% | 104 |
| Feb 26, 2026 | 73.50 | 73.50 | 71.26 | 72.42 | 72.42 | 1.96% | 1,589 |
| Feb 20, 2026 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 2.85% | 285 |
| Feb 19, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 2.27% | 506 |
| Feb 18, 2026 | 67.52 | 67.52 | 65.81 | 67.52 | 67.52 | -1.65% | 1,344 |
| Feb 17, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 0.76% | 151 |
| Feb 13, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.19% | 741 |
| Feb 12, 2026 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | 7.94% | 815 |
| Feb 11, 2026 | 62.80 | 63.00 | 62.80 | 63.00 | 63.00 | 0.96% | 369 |
| Feb 10, 2026 | 62.80 | 62.80 | 62.40 | 62.40 | 62.40 | 2.84% | 365 |