Shede Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	54.60	54.77	54.06	54.44	54.44	-0.33%	4,653,215
Jan 21, 2026	56.27	56.31	54.60	54.62	54.62	-3.00%	9,656,753
Jan 20, 2026	56.30	57.04	56.11	56.31	56.31	-0.30%	6,719,725
Jan 19, 2026	56.30	56.72	56.00	56.48	56.48	0.25%	4,435,908
Jan 16, 2026	56.68	57.39	55.90	56.34	56.34	-0.30%	6,452,388
Jan 15, 2026	57.29	57.75	56.21	56.51	56.51	-1.72%	7,729,235
Jan 14, 2026	57.05	58.36	56.75	57.50	57.50	0.84%	11,503,370
Jan 13, 2026	58.45	59.10	56.95	57.02	57.02	-2.33%	11,231,120
Jan 12, 2026	57.15	58.39	57.15	58.38	58.38	1.42%	10,287,950
Jan 9, 2026	57.72	58.60	57.12	57.56	57.56	0.23%	7,630,939
Jan 8, 2026	56.96	57.74	56.77	57.43	57.43	0.35%	5,466,506
Jan 7, 2026	57.56	58.08	57.04	57.23	57.23	-0.56%	6,861,152
Jan 6, 2026	56.87	57.56	56.67	57.55	57.55	1.25%	7,186,916
Jan 5, 2026	56.08	56.92	56.08	56.84	56.84	1.36%	5,961,539
Dec 31, 2025	56.88	57.34	55.88	56.08	56.08	-1.61%	7,605,430
Dec 30, 2025	57.29	57.65	56.62	57.00	57.00	-0.66%	5,237,315
Dec 29, 2025	58.00	58.35	57.30	57.38	57.38	-1.07%	5,326,371
Dec 26, 2025	58.35	58.80	57.78	58.00	58.00	-1.53%	6,510,985
Dec 25, 2025	57.45	59.60	57.34	58.90	58.90	2.49%	9,072,485
Dec 24, 2025	57.35	57.73	56.91	57.47	57.47	-0.24%	4,810,500
Dec 23, 2025	58.40	58.40	57.40	57.61	57.61	-1.39%	4,877,056
Dec 22, 2025	58.00	58.47	57.51	58.42	58.42	0.72%	5,538,498
Dec 19, 2025	57.40	58.08	57.01	58.00	58.00	1.05%	4,943,804
Dec 18, 2025	57.86	57.87	57.36	57.40	57.40	-0.86%	4,272,788
Dec 17, 2025	58.00	58.16	57.02	57.90	57.90	-0.91%	5,821,678
Dec 16, 2025	57.73	58.70	57.35	58.43	58.43	-0.09%	6,288,699
Dec 15, 2025	60.00	60.38	58.46	58.48	58.48	0.91%	9,756,552
Dec 12, 2025	57.74	59.36	57.10	57.95	57.95	1.88%	10,687,953
Dec 11, 2025	57.71	57.80	56.83	56.88	56.88	-2.18%	5,764,398
Dec 10, 2025	57.05	58.81	56.57	58.15	58.15	1.89%	8,940,092
Dec 9, 2025	57.40	57.98	56.93	57.07	57.07	-0.71%	7,083,208
Dec 8, 2025	57.85	57.88	57.23	57.48	57.48	-0.78%	6,805,581
Dec 5, 2025	56.93	57.93	56.28	57.93	57.93	1.56%	6,537,480
Dec 4, 2025	59.15	59.39	56.90	57.04	57.04	-3.76%	10,545,290
Dec 3, 2025	60.42	60.68	59.14	59.27	59.27	-2.03%	7,401,082
Dec 2, 2025	62.20	62.45	60.50	60.50	60.50	-3.12%	9,329,311
Dec 1, 2025	62.50	63.14	62.08	62.45	62.45	-0.24%	7,377,615
Nov 28, 2025	61.50	62.88	61.02	62.60	62.60	1.21%	8,669,176
Nov 27, 2025	63.27	63.41	61.58	61.85	61.85	-0.69%	8,949,393
Nov 26, 2025	62.20	62.90	61.53	62.28	62.28	0.47%	8,327,700
Nov 25, 2025	61.17	62.44	61.15	61.99	61.99	1.26%	9,698,925
Nov 24, 2025	62.40	64.84	60.40	61.22	61.22	-2.28%	13,740,010
Nov 21, 2025	63.03	66.55	62.35	62.65	62.65	-1.26%	16,826,192
Nov 20, 2025	62.73	64.79	62.25	63.45	63.45	0.67%	11,016,610
Nov 19, 2025	63.76	64.40	62.40	63.03	63.03	-1.52%	7,587,753
Nov 18, 2025	65.18	65.55	63.60	64.00	64.00	-1.81%	9,197,877
Nov 17, 2025	65.15	66.15	64.54	65.18	65.18	-0.44%	9,370,460
Nov 14, 2025	67.10	68.85	65.44	65.47	65.47	-2.34%	14,625,200
Nov 13, 2025	66.57	67.58	66.21	67.04	67.04	-0.04%	14,575,720
Nov 12, 2025	67.80	67.98	66.50	67.07	67.07	-0.36%	14,622,790