Shiny Brands Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	100.00	100.50	99.90	99.90	99.90	-0.60%	13,935
Oct 5, 2026	100.00	100.50	99.90	100.50	100.50	-	24,855
Oct 2, 2026	99.90	100.50	99.90	100.50	100.50	-	8,954
Oct 1, 2026	100.00	100.50	99.80	100.50	100.50	-	13,077
Sep 30, 2026	100.00	100.50	99.80	100.50	100.50	0.50%	48,640
Sep 29, 2026	99.80	101.00	99.80	100.00	100.00	-0.50%	28,412
Sep 24, 2026	100.00	100.50	100.00	100.50	100.50	0.50%	10,371
Sep 23, 2026	100.00	100.50	100.00	100.00	100.00	-0.99%	22,805
Sep 22, 2026	101.00	101.00	99.70	101.00	101.00	-	62,938
Sep 21, 2026	101.00	101.50	100.50	101.00	101.00	-	9,959
Sep 18, 2026	100.00	101.00	99.90	101.00	101.00	0.50%	15,686
Sep 17, 2026	100.00	100.50	99.90	100.50	100.50	-0.50%	18,364
Sep 16, 2026	100.50	101.00	99.60	101.00	101.00	0.50%	18,765
Sep 15, 2026	100.50	100.50	100.00	100.50	100.50	-	27,533
Sep 14, 2026	99.90	100.50	99.50	100.50	100.50	0.50%	33,087
Sep 11, 2026	99.90	100.50	99.90	100.00	100.00	-0.50%	18,194
Sep 10, 2026	100.50	101.00	99.60	100.50	100.50	-	109,467
Sep 9, 2026	101.50	101.50	100.50	100.50	100.50	-1.47%	88,129
Sep 8, 2026	102.00	102.50	101.00	102.00	102.00	-1.45%	94,836
Sep 7, 2026	103.00	103.50	102.50	103.50	103.50	-	17,380
Sep 4, 2026	102.00	103.50	101.50	103.50	103.50	1.47%	41,084
Sep 3, 2026	103.00	103.00	102.00	102.00	102.00	-0.49%	24,261
Sep 2, 2026	103.00	103.00	102.00	102.50	102.50	-0.49%	31,300
Sep 1, 2026	103.00	103.50	102.50	103.00	103.00	-	48,019
Aug 31, 2026	103.00	103.00	102.50	103.00	103.00	-	20,113
Aug 28, 2026	103.00	103.00	101.50	103.00	103.00	-	64,087
Aug 27, 2026	103.00	103.50	102.50	103.00	103.00	-0.48%	14,186
Aug 26, 2026	103.50	103.50	103.00	103.50	103.50	0.49%	17,095
Aug 25, 2026	103.00	103.50	102.50	103.00	103.00	-0.96%	31,395
Aug 24, 2026	103.50	104.00	103.00	104.00	104.00	0.48%	16,864
Aug 21, 2026	103.50	103.50	103.50	103.50	103.50	-	16,744
Aug 20, 2026	104.00	104.00	103.00	103.50	103.50	-	17,124
Aug 19, 2026	102.00	103.50	101.50	103.50	103.50	0.98%	23,876
Aug 18, 2026	103.50	103.50	102.00	102.50	102.50	-0.97%	59,443
Aug 17, 2026	103.50	104.00	103.50	103.50	103.50	-	31,517
Aug 14, 2026	104.00	104.00	103.00	103.50	103.50	-	34,363
Aug 13, 2026	103.50	104.00	103.00	103.50	103.50	-0.96%	73,112
Aug 12, 2026	104.00	104.50	101.00	104.50	104.50	-2.79%	242,946
Aug 11, 2026	105.00	107.50	105.00	107.50	107.50	0.94%	44,196
Aug 10, 2026	105.00	106.50	104.00	106.50	106.50	-0.47%	63,800
Aug 7, 2026	107.00	107.50	106.50	107.00	107.00	-	42,646
Aug 6, 2026	105.00	107.00	104.50	107.00	107.00	0.94%	29,759
Aug 5, 2026	106.50	106.50	105.50	106.00	106.00	-	45,728
Aug 4, 2026	105.50	106.00	105.00	106.00	106.00	-	16,790
Aug 3, 2026	105.50	106.00	105.00	106.00	106.00	0.47%	35,313
Jul 31, 2026	106.50	106.50	104.50	105.50	105.50	1.44%	52,153
Jul 30, 2026	104.00	105.50	103.50	104.00	104.00	0.97%	39,668
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