SHL Finance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	14.60	14.78	14.60	14.64	14.64	0.27%	15,424
Jul 22, 2026	14.56	14.79	14.56	14.60	14.60	0.14%	8,975
Jul 21, 2026	14.80	14.97	14.58	14.58	14.58	-1.15%	28,264
Jul 20, 2026	14.91	14.97	14.70	14.75	14.75	-1.07%	43,521
Jul 19, 2026	15.00	15.20	14.91	14.91	14.91	-0.93%	32,646
Jul 16, 2026	15.10	15.50	14.96	15.05	15.05	0.47%	86,400
Jul 15, 2026	14.80	15.18	14.80	14.98	14.98	-1.45%	103,867
Jul 14, 2026	15.00	15.64	14.96	15.20	15.20	1.33%	522,591
Jul 13, 2026	15.26	15.45	14.94	15.00	15.00	-2.34%	139,920
Jul 12, 2026	14.75	16.10	14.71	15.36	15.36	4.49%	337,222
Jul 9, 2026	14.70	14.75	14.56	14.70	14.70	-	21,433
Jul 8, 2026	15.00	15.01	14.70	14.70	14.70	-1.34%	31,624
Jul 7, 2026	14.75	14.97	14.75	14.90	14.90	0.34%	21,073
Jul 6, 2026	14.89	14.90	14.75	14.85	14.85	-0.34%	21,949
Jul 5, 2026	15.08	15.08	14.89	14.90	14.90	-0.86%	28,472
Jul 2, 2026	15.08	15.08	14.90	15.03	15.03	0.47%	42,055
Jul 1, 2026	15.15	15.15	14.93	14.96	14.96	-	30,559
Jun 30, 2026	14.97	15.17	14.96	14.96	14.96	-0.07%	24,509
Jun 29, 2026	14.97	15.04	14.91	14.97	14.97	-	25,860
Jun 28, 2026	15.04	15.04	14.90	14.97	14.97	-0.47%	8,295
Jun 25, 2026	14.96	15.17	14.96	15.04	15.04	0.53%	26,746
Jun 24, 2026	14.90	15.16	14.90	14.96	14.96	-1.71%	121,827
Jun 23, 2026	14.96	15.34	14.80	15.22	15.22	1.28%	198,593
Jun 22, 2026	15.46	15.58	15.37	15.53	15.03	0.52%	173,722
Jun 21, 2026	15.57	15.63	15.30	15.45	14.95	0.32%	56,760
Jun 18, 2026	15.53	15.53	14.96	15.40	14.90	-	132,214
Jun 17, 2026	15.70	15.70	15.29	15.40	14.90	-0.65%	65,142
Jun 16, 2026	15.40	15.67	15.27	15.50	15.00	0.65%	132,503
Jun 15, 2026	15.34	15.60	15.34	15.40	14.90	-	33,245
Jun 14, 2026	15.26	15.68	15.26	15.40	14.90	1.12%	57,793
Jun 11, 2026	15.31	15.31	15.10	15.23	14.74	-0.52%	16,947
Jun 10, 2026	15.25	15.34	15.05	15.31	14.81	0.20%	26,349
Jun 9, 2026	14.92	15.56	14.90	15.28	14.79	2.14%	131,415
Jun 8, 2026	15.10	15.10	14.80	14.96	14.48	-1.12%	39,982
Jun 7, 2026	15.09	15.25	15.06	15.13	14.64	-0.33%	20,768
Jun 4, 2026	15.23	15.23	15.08	15.18	14.69	-	14,822
Jun 3, 2026	15.17	15.24	15.07	15.18	14.69	0.20%	31,182
Jun 2, 2026	15.36	15.44	15.07	15.15	14.66	-1.30%	21,920
Jun 1, 2026	15.26	15.44	15.22	15.35	14.85	0.72%	45,643
May 31, 2026	15.21	15.36	15.19	15.24	14.75	0.20%	24,608
May 21, 2026	15.10	15.32	15.08	15.21	14.72	0.66%	23,081
May 20, 2026	15.50	15.50	15.00	15.11	14.62	-0.20%	26,556
May 19, 2026	15.17	15.62	15.00	15.14	14.65	-0.20%	55,489
May 18, 2026	15.39	15.40	14.88	15.17	14.68	-1.30%	55,498
May 17, 2026	15.42	15.61	15.31	15.37	14.87	-0.32%	21,101
May 14, 2026	15.26	15.55	15.26	15.42	14.92	0.13%	30,332
May 13, 2026	15.66	15.73	15.35	15.40	14.90	-2.28%	45,169
May 12, 2026	15.98	15.98	15.70	15.76	15.25	-1.13%	39,895
May 11, 2026	15.81	16.07	15.72	15.94	15.42	0.82%	52,455
May 10, 2026	15.55	15.89	15.40	15.81	15.30	1.67%	48,772