Shede Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.20	38.95	36.07	38.78	38.78	3.44%	28,471,360
Jul 30, 2026	33.90	37.49	33.90	37.49	37.49	10.01%	14,192,917
Jul 29, 2026	33.45	34.44	33.42	34.08	34.08	1.25%	9,285,264
Jul 28, 2026	33.00	34.04	33.00	33.66	33.66	1.60%	7,690,922
Jul 27, 2026	32.32	33.33	32.16	33.13	33.13	1.66%	5,906,985
Jul 24, 2026	34.00	34.48	32.56	32.59	32.59	-4.71%	8,937,320
Jul 23, 2026	34.41	34.49	33.70	34.20	34.20	-0.73%	7,622,700
Jul 22, 2026	32.80	35.15	32.58	34.45	34.45	4.24%	13,895,133
Jul 21, 2026	33.52	33.80	32.70	33.05	33.05	-1.58%	9,186,750
Jul 20, 2026	32.88	34.56	32.73	33.58	33.58	2.63%	10,560,071
Jul 17, 2026	34.08	34.74	32.50	32.72	32.72	-4.88%	8,563,672
Jul 16, 2026	33.80	35.04	33.70	34.40	34.40	0.58%	8,625,548
Jul 15, 2026	32.29	34.99	32.15	34.20	34.20	5.00%	13,547,633
Jul 14, 2026	32.88	33.21	32.25	32.57	32.57	-1.36%	7,415,029
Jul 13, 2026	33.73	34.12	32.91	33.02	33.02	-4.54%	8,276,758
Jul 10, 2026	33.36	35.75	32.83	34.59	34.59	3.94%	11,231,466
Jul 9, 2026	33.38	33.55	32.71	33.28	33.28	-0.57%	5,587,275
Jul 8, 2026	34.09	34.20	33.37	33.47	33.47	-1.79%	5,840,140
Jul 7, 2026	35.53	35.57	34.06	34.08	34.08	-4.51%	7,752,165
Jul 6, 2026	35.71	36.46	35.58	35.69	35.69	-0.53%	7,036,231
Jul 3, 2026	36.50	36.75	35.70	35.88	35.88	-1.16%	6,898,636
Jul 2, 2026	37.03	37.60	36.20	36.30	36.30	-1.97%	8,011,097
Jul 1, 2026	35.50	37.80	35.31	37.03	37.03	4.16%	11,944,516
Jun 30, 2026	36.05	36.16	34.94	35.55	35.55	-1.14%	8,168,157
Jun 29, 2026	34.90	37.48	34.55	35.96	35.96	2.42%	10,947,068
Jun 26, 2026	37.00	37.67	35.11	35.11	35.11	-6.12%	10,550,098
Jun 25, 2026	36.52	39.23	34.80	37.40	37.40	1.08%	14,808,020
Jun 24, 2026	38.26	38.78	37.00	37.00	37.00	-3.80%	7,364,352
Jun 23, 2026	38.80	40.09	38.39	38.46	38.46	-2.01%	9,022,486
Jun 22, 2026	37.70	39.95	37.58	39.25	39.25	2.80%	10,940,376
Jun 18, 2026	38.00	38.80	37.22	38.18	38.18	0.26%	6,956,678
Jun 17, 2026	38.30	38.40	37.27	38.08	38.08	-0.47%	5,350,075
Jun 16, 2026	38.79	38.80	38.00	38.26	38.26	-1.26%	4,337,410
Jun 15, 2026	38.00	38.77	37.90	38.75	38.75	1.79%	5,231,844
Jun 12, 2026	37.88	38.74	37.55	38.07	38.07	0.50%	4,965,756
Jun 11, 2026	38.60	38.61	37.50	37.88	37.88	-2.92%	5,928,849
Jun 10, 2026	39.40	39.73	38.92	39.02	39.02	-0.26%	4,842,434
Jun 9, 2026	39.60	39.71	38.68	39.12	39.12	-2.37%	6,298,095
Jun 8, 2026	41.17	41.97	40.00	40.07	40.07	-1.86%	7,432,478
Jun 5, 2026	40.60	42.86	40.60	40.83	40.83	1.37%	8,441,882
Jun 4, 2026	41.99	42.72	40.24	40.28	40.28	-4.80%	8,758,018
Jun 3, 2026	42.01	43.10	40.81	42.31	42.31	-0.68%	11,280,050
Jun 2, 2026	43.50	44.32	42.31	42.60	42.60	-3.88%	12,445,350
Jun 1, 2026	43.41	44.68	43.41	44.32	44.32	0.59%	12,061,710
May 29, 2026	42.13	45.40	41.92	44.06	44.06	4.41%	20,715,220
May 28, 2026	43.13	43.65	42.20	42.20	42.20	-4.37%	13,167,880
May 27, 2026	40.10	44.30	39.66	44.13	44.13	9.59%	22,771,540
May 26, 2026	40.90	41.85	40.16	40.58	40.27	-1.46%	5,100,443
May 25, 2026	40.01	42.08	40.00	41.18	40.87	1.91%	7,072,917
May 22, 2026	41.78	41.80	40.31	40.41	40.10	-3.28%	5,237,442