Shiny Brands Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	104.00	105.50	104.00	105.50	-	2.43%	10,448
Jul 29, 2026	103.50	104.00	101.50	103.00	103.00	-0.48%	72,733
Jul 28, 2026	104.00	104.50	103.00	103.50	103.50	-2.36%	107,125
Jul 27, 2026	107.00	107.00	106.00	106.00	106.00	-0.93%	14,450
Jul 24, 2026	106.00	107.50	106.00	107.00	107.00	-0.93%	36,392
Jul 23, 2026	105.00	108.50	103.50	108.00	108.00	2.86%	78,859
Jul 22, 2026	105.50	105.50	104.50	105.00	105.00	-0.47%	25,249
Jul 21, 2026	105.00	106.00	104.50	105.50	105.50	1.44%	31,387
Jul 20, 2026	103.50	104.00	101.00	104.00	104.00	-	74,705
Jul 17, 2026	106.00	107.00	103.50	104.00	104.00	-0.95%	79,512
Jul 16, 2026	106.00	108.50	104.50	105.00	105.00	-1.28%	130,809
Jul 15, 2026	106.36	108.18	105.91	106.36	106.36	0.86%	94,980
Jul 14, 2026	107.27	107.27	104.55	105.46	105.45	-1.69%	95,635
Jul 13, 2026	106.82	107.73	106.36	107.27	107.27	0.43%	77,743
Jul 9, 2026	107.27	107.27	104.09	106.82	106.82	-0.42%	48,340
Jul 8, 2026	105.46	107.27	105.00	107.27	107.27	2.16%	34,136
Jul 7, 2026	106.36	106.82	104.55	105.00	105.00	-0.86%	66,375
Jul 6, 2026	106.82	106.82	105.91	105.91	105.91	-1.27%	69,712
Jul 3, 2026	108.18	109.55	106.82	107.27	107.27	-1.26%	138,834
Jul 2, 2026	102.27	108.64	102.27	108.64	108.64	4.82%	260,624
Jul 1, 2026	100.00	104.09	99.55	103.64	103.64	4.11%	188,195
Jun 30, 2026	98.64	99.55	98.18	99.55	99.55	-	50,381
Jun 29, 2026	99.09	99.55	98.64	99.55	99.55	0.46%	21,458
Jun 26, 2026	101.36	101.36	98.64	99.09	99.09	-2.24%	51,744
Jun 25, 2026	100.00	101.36	100.00	101.36	101.36	1.83%	61,179
Jun 24, 2026	99.09	100.46	99.09	99.55	99.55	-0.45%	35,115
Jun 23, 2026	99.09	100.00	98.64	100.00	100.00	1.38%	70,588
Jun 22, 2026	99.55	99.55	97.27	98.64	98.64	-0.91%	67,749
Jun 18, 2026	98.64	99.55	98.64	99.55	99.55	0.92%	49,605
Jun 17, 2026	98.64	99.09	98.18	98.64	98.64	-	34,335
Jun 16, 2026	100.00	100.00	98.18	98.64	98.64	-1.81%	95,412
Jun 15, 2026	102.27	102.27	100.46	100.46	100.45	-0.90%	33,013
Jun 12, 2026	100.46	102.73	99.55	101.36	101.36	1.36%	85,136
Jun 11, 2026	99.09	100.46	98.18	100.00	100.00	-0.45%	81,577
Jun 10, 2026	101.36	101.82	100.46	100.46	100.45	-1.34%	35,482
Jun 9, 2026	99.55	101.82	99.09	101.82	101.82	3.70%	111,764
Jun 8, 2026	93.18	98.64	93.18	98.18	98.18	-1.82%	136,166
Jun 5, 2026	100.91	100.91	100.00	100.00	100.00	-0.90%	63,863
Jun 4, 2026	99.55	101.82	99.09	100.91	100.91	1.37%	79,927
Jun 3, 2026	99.55	100.91	99.55	99.55	99.55	-0.45%	76,951
Jun 2, 2026	99.55	100.00	98.64	100.00	100.00	0.46%	39,887
Jun 1, 2026	99.09	100.00	98.64	99.55	99.55	0.46%	57,112
May 29, 2026	99.09	99.55	99.09	99.09	99.09	0.46%	54,013
May 28, 2026	99.09	99.55	98.64	98.64	98.64	-0.91%	75,593
May 27, 2026	100.91	100.91	99.09	99.55	99.55	-0.90%	91,275
May 26, 2026	100.46	100.46	99.55	100.46	100.45	-	79,338
May 25, 2026	102.27	102.27	99.55	100.46	100.45	-1.34%	192,277
May 22, 2026	103.64	103.64	101.82	101.82	101.82	-2.61%	121,016
May 21, 2026	104.09	105.00	103.18	104.55	104.55	0.88%	52,321
May 20, 2026	103.18	105.91	102.73	103.64	103.64	0.44%	109,809