Shadman Cotton Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	49.00	49.96	49.00	49.33	49.33	-	151
Jun 19, 2026	45.21	49.34	45.20	49.33	49.33	4.40%	639
Jun 18, 2026	47.28	50.50	47.00	47.25	47.25	-1.13%	11,723
Jun 17, 2026	48.01	51.80	46.65	47.79	47.79	-4.25%	2,328
Jun 16, 2026	50.00	51.90	49.79	49.91	49.91	-3.18%	2,447
Jun 15, 2026	49.01	52.40	49.01	51.55	51.55	-	127
Jun 12, 2026	51.45	53.88	48.70	51.55	51.55	5.25%	1,469
Jun 11, 2026	49.07	51.00	48.66	48.98	48.98	-7.79%	2,035
Jun 10, 2026	49.00	53.99	48.10	53.12	53.12	6.80%	3,595
Jun 9, 2026	49.00	50.95	47.76	49.74	49.74	0.77%	5,184
Jun 8, 2026	47.16	52.79	47.00	49.36	49.36	-3.35%	12,173
Jun 5, 2026	51.64	53.55	49.20	51.07	51.07	-1.16%	2,654
Jun 4, 2026	51.99	51.99	47.40	51.67	51.67	3.59%	693
Jun 3, 2026	52.90	53.33	46.03	49.88	49.88	2.89%	34,988
Jun 2, 2026	46.05	48.48	46.05	48.48	48.48	10.01%	44,557
Jun 1, 2026	41.50	44.07	41.50	44.07	44.07	10.01%	18,426
May 29, 2026	39.50	42.00	39.00	40.06	40.06	-	242
May 25, 2026	41.90	41.90	40.00	40.06	40.06	-	474
May 22, 2026	43.30	43.30	39.50	40.06	40.06	-	403
May 21, 2026	43.45	43.45	39.80	40.06	40.06	-	314
May 20, 2026	44.95	44.95	39.00	40.06	40.06	-4.16%	1,505
May 18, 2026	43.40	43.40	41.50	41.80	41.80	-	153
May 15, 2026	38.75	41.95	38.75	41.80	41.80	8.07%	1,754
May 14, 2026	40.80	40.80	38.51	38.68	38.68	-	17
May 13, 2026	40.88	41.99	37.01	38.68	38.68	-5.38%	1,035
May 12, 2026	43.50	43.50	40.52	40.88	40.88	-4.24%	8,081
May 11, 2026	40.39	45.95	40.39	42.69	42.69	-0.74%	11,194
May 8, 2026	44.15	45.90	42.00	43.01	43.01	-7.41%	13,479
May 7, 2026	55.48	55.48	45.40	46.45	46.45	-7.91%	49,719
May 6, 2026	49.00	52.39	49.00	50.44	50.44	5.90%	1,508
May 5, 2026	47.75	47.88	47.49	47.63	47.63	9.42%	7,534
May 4, 2026	43.50	43.53	39.75	43.53	43.53	10.01%	7,593
Apr 30, 2026	36.50	39.58	36.50	39.57	39.57	9.98%	4,032
Apr 29, 2026	35.00	36.75	35.00	35.98	35.98	7.69%	3,744
Apr 28, 2026	35.52	37.98	32.15	33.41	33.41	-5.73%	1,796
Apr 27, 2026	35.52	35.52	35.10	35.44	35.44	0.31%	1,372
Apr 24, 2026	33.01	35.85	33.01	35.33	35.33	-	87
Apr 23, 2026	34.01	34.01	34.01	35.33	35.33	-	1
Apr 22, 2026	34.86	36.00	34.86	35.33	35.33	-	492
Apr 21, 2026	35.72	36.00	35.02	35.33	35.33	-3.02%	3,175
Apr 20, 2026	38.85	38.90	34.82	36.43	36.43	2.62%	1,521
Apr 17, 2026	35.00	35.50	35.00	35.50	35.50	-	273
Apr 16, 2026	35.50	35.50	33.74	35.50	35.50	-	374
Apr 15, 2026	33.13	37.00	33.13	35.50	35.50	1.43%	7,522
Apr 14, 2026	35.06	35.99	33.19	35.00	35.00	-0.17%	3,253
Apr 13, 2026	35.06	36.00	35.06	35.06	35.06	-	60
Apr 10, 2026	37.99	37.99	33.54	35.06	35.06	-	206
Apr 9, 2026	38.49	38.49	36.99	35.06	35.06	-	322
Apr 8, 2026	33.50	38.50	33.03	35.06	35.06	-	4
Apr 7, 2026	39.90	39.90	35.03	35.06	35.06	-7.93%	1,618