SHL Finance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	15.31	15.31	15.10	15.23	15.23	-0.52%	16,947
Jun 10, 2026	15.25	15.34	15.05	15.31	15.31	0.20%	26,349
Jun 9, 2026	14.92	15.56	14.90	15.28	15.28	2.14%	131,415
Jun 8, 2026	15.10	15.10	14.80	14.96	14.96	-1.12%	37,601
Jun 7, 2026	15.09	15.25	15.06	15.13	15.13	-0.33%	20,768
Jun 4, 2026	15.23	15.23	15.08	15.18	15.18	-	14,822
Jun 3, 2026	15.17	15.24	15.07	15.18	15.18	0.20%	31,182
Jun 2, 2026	15.36	15.44	15.07	15.15	15.15	-1.30%	21,920
Jun 1, 2026	15.26	15.44	15.22	15.35	15.35	0.72%	45,643
May 31, 2026	15.21	15.36	15.19	15.24	15.24	0.20%	24,608
May 21, 2026	15.10	15.32	15.08	15.21	15.21	0.66%	23,081
May 20, 2026	15.50	15.50	15.00	15.11	15.11	-0.20%	26,556
May 19, 2026	15.17	15.62	15.00	15.14	15.14	-0.20%	55,489
May 18, 2026	15.39	15.40	14.88	15.17	15.17	-1.30%	55,498
May 17, 2026	15.42	15.61	15.31	15.37	15.37	-0.32%	21,101
May 14, 2026	15.26	15.55	15.26	15.42	15.42	0.13%	30,332
May 13, 2026	15.66	15.73	15.35	15.40	15.40	-2.28%	45,169
May 12, 2026	15.98	15.98	15.70	15.76	15.76	-1.13%	39,895
May 11, 2026	15.81	16.07	15.72	15.94	15.94	0.82%	52,455
May 10, 2026	15.55	15.89	15.40	15.81	15.81	1.67%	48,772
May 7, 2026	15.42	15.71	15.40	15.55	15.55	-1.08%	26,930
May 6, 2026	15.40	15.80	15.40	15.72	15.72	2.34%	61,745
May 5, 2026	15.68	15.68	15.27	15.36	15.36	-2.04%	34,261
May 4, 2026	16.19	16.19	15.56	15.68	15.68	-1.63%	72,536
May 3, 2026	16.10	16.40	15.80	15.94	15.94	0.76%	126,707
Apr 30, 2026	16.13	16.14	15.80	15.82	15.82	-1.92%	67,984
Apr 29, 2026	15.70	16.20	15.70	16.13	16.13	2.74%	199,090
Apr 28, 2026	15.71	16.07	15.62	15.70	15.70	-0.13%	163,664
Apr 27, 2026	15.55	16.00	15.35	15.72	15.72	1.09%	172,923
Apr 26, 2026	15.35	16.20	15.33	15.55	15.55	1.30%	274,435
Apr 23, 2026	16.05	16.10	15.33	15.35	15.35	-3.34%	198,485
Apr 22, 2026	15.80	16.90	15.70	15.88	15.88	1.60%	1,040,155
Apr 21, 2026	15.36	16.51	15.35	15.63	15.63	4.13%	1,542,049
Apr 20, 2026	15.27	15.27	14.95	15.01	15.01	-1.70%	68,463
Apr 19, 2026	15.06	15.35	15.03	15.27	15.27	1.53%	94,970
Apr 16, 2026	15.00	15.17	14.95	15.04	15.04	0.40%	67,990
Apr 15, 2026	14.69	15.30	14.61	14.98	14.98	2.53%	280,209
Apr 14, 2026	14.40	14.71	14.38	14.61	14.61	1.46%	50,428
Apr 13, 2026	14.66	14.66	14.31	14.40	14.40	-0.76%	58,929
Apr 12, 2026	14.40	14.66	14.40	14.51	14.51	-0.48%	11,377
Apr 9, 2026	14.61	14.74	14.39	14.58	14.58	-0.21%	40,015
Apr 8, 2026	14.50	14.77	14.41	14.61	14.61	3.40%	106,568
Apr 7, 2026	14.39	14.39	14.06	14.13	14.13	-2.35%	33,425
Apr 6, 2026	14.56	14.65	14.30	14.47	14.47	-0.69%	75,991
Apr 5, 2026	14.60	14.80	14.57	14.57	14.57	-0.21%	30,232
Apr 2, 2026	14.90	14.90	14.60	14.60	14.60	-1.48%	73,911
Apr 1, 2026	14.89	15.29	14.62	14.82	14.82	2.07%	178,877
Mar 31, 2026	14.65	14.66	14.52	14.52	14.52	0.14%	62,654
Mar 30, 2026	14.65	14.65	14.41	14.50	14.50	0.55%	54,619
Mar 29, 2026	14.45	14.59	14.42	14.42	14.42	-0.35%	47,689