SHL Finance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	12.31	12.31	12.02	12.08	12.08	-1.39%	12,648
Oct 14, 2026	12.69	12.69	12.25	12.25	12.25	-3.01%	18,690
Oct 13, 2026	12.60	12.84	12.60	12.63	12.63	0.16%	27,036
Oct 12, 2026	12.85	12.85	12.60	12.61	12.61	-1.87%	32,452
Oct 11, 2026	12.95	13.16	12.70	12.85	12.85	-1.00%	30,187
Oct 8, 2026	13.19	13.19	12.72	12.98	12.98	-1.59%	37,907
Oct 7, 2026	13.17	13.25	13.13	13.19	13.19	0.15%	16,736
Oct 6, 2026	13.31	13.31	13.15	13.17	13.17	-0.30%	18,006
Oct 5, 2026	13.88	13.90	13.13	13.21	13.21	-0.53%	60,254
Oct 4, 2026	12.98	13.49	12.98	13.28	13.28	2.31%	33,868
Oct 1, 2026	13.23	13.27	12.66	12.98	12.98	-0.69%	42,058
Sep 30, 2026	13.20	13.39	13.01	13.07	13.07	-1.21%	16,548
Sep 29, 2026	13.50	13.54	13.20	13.23	13.23	-1.85%	21,694
Sep 28, 2026	13.50	13.60	13.45	13.48	13.48	-0.15%	4,219
Sep 27, 2026	13.52	13.53	13.34	13.50	13.50	1.28%	9,989
Sep 24, 2026	13.53	13.82	13.33	13.33	13.33	-1.48%	50,066
Sep 22, 2026	13.37	13.56	13.33	13.53	13.53	0.97%	23,563
Sep 21, 2026	13.86	13.87	13.30	13.40	13.40	-3.32%	52,109
Sep 20, 2026	14.19	14.19	13.78	13.86	13.86	-2.33%	35,918
Sep 17, 2026	13.89	14.19	13.57	14.19	14.19	2.16%	57,801
Sep 16, 2026	14.16	14.38	13.83	13.89	13.89	-2.39%	45,389
Sep 15, 2026	14.48	14.48	14.23	14.23	14.23	-2.80%	62,261
Sep 14, 2026	14.40	14.81	14.11	14.64	14.64	1.10%	43,554
Sep 13, 2026	14.50	14.50	14.36	14.48	14.48	-0.14%	17,961
Sep 10, 2026	14.54	14.66	14.50	14.50	14.50	-0.34%	7,060
Sep 9, 2026	14.52	14.70	14.52	14.55	14.55	0.21%	19,487
Sep 8, 2026	14.63	14.77	14.52	14.52	14.52	-0.89%	12,202
Sep 7, 2026	14.61	14.81	14.50	14.65	14.65	-0.95%	20,030
Sep 6, 2026	14.85	15.04	14.79	14.79	14.79	-	86,845
Sep 3, 2026	14.56	14.82	14.43	14.79	14.79	0.41%	110,749
Sep 2, 2026	14.63	14.90	14.41	14.73	14.73	0.75%	111,990
Sep 1, 2026	14.46	14.68	14.38	14.62	14.62	1.11%	45,705
Aug 31, 2026	14.46	14.55	14.37	14.46	14.46	-	23,848
Aug 30, 2026	14.50	14.58	14.42	14.46	14.46	-0.28%	15,433
Aug 27, 2026	14.51	14.57	14.46	14.50	14.50	-0.34%	29,869
Aug 26, 2026	14.51	14.69	14.49	14.55	14.55	0.48%	50,557
Aug 25, 2026	14.44	14.73	14.42	14.48	14.48	0.35%	121,013
Aug 24, 2026	14.57	14.58	14.42	14.43	14.43	0.77%	61,976
Aug 23, 2026	14.10	14.77	14.10	14.32	14.32	2.29%	154,358
Aug 20, 2026	14.04	14.15	13.84	14.00	14.00	-0.28%	176,809
Aug 19, 2026	14.24	14.26	14.03	14.04	14.04	-1.40%	57,148
Aug 18, 2026	14.48	14.64	14.18	14.24	14.24	-2.06%	64,095
Aug 17, 2026	14.77	14.77	14.49	14.54	14.54	-0.41%	25,678
Aug 16, 2026	14.50	14.75	14.50	14.60	14.60	0.76%	10,483
Aug 13, 2026	14.50	14.60	14.48	14.49	14.49	0.21%	7,660
Aug 12, 2026	14.44	14.59	14.40	14.46	14.46	0.07%	10,907
Aug 11, 2026	14.55	14.63	14.42	14.45	14.45	-0.69%	13,153
Aug 10, 2026	14.64	14.64	14.41	14.55	14.55	-0.68%	13,704
Aug 9, 2026	14.70	14.76	14.61	14.65	14.65	-0.41%	21,347
Aug 6, 2026	14.71	14.80	14.67	14.71	14.71	-	19,734