Shiny Brands Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	118.00	118.00	114.50	117.50	117.50	-0.42%	43,946
Jul 8, 2026	116.00	118.00	115.50	118.00	118.00	2.16%	31,033
Jul 7, 2026	117.00	117.50	115.00	115.50	115.50	-0.86%	60,341
Jul 6, 2026	117.50	117.50	116.50	116.50	116.50	-1.27%	63,375
Jul 3, 2026	119.00	120.50	117.50	118.00	118.00	-1.26%	126,213
Jul 2, 2026	112.50	119.50	112.50	119.50	119.50	4.82%	236,931
Jul 1, 2026	110.00	114.50	109.50	114.00	114.00	4.11%	171,087
Jun 30, 2026	108.50	109.50	108.00	109.50	109.50	-	45,801
Jun 29, 2026	109.00	109.50	108.50	109.50	109.50	0.46%	19,508
Jun 26, 2026	111.50	111.50	108.50	109.00	109.00	-2.24%	47,040
Jun 25, 2026	110.00	111.50	110.00	111.50	111.50	1.83%	55,618
Jun 24, 2026	109.00	110.50	109.00	109.50	109.50	-0.45%	31,923
Jun 23, 2026	109.00	110.00	108.50	110.00	110.00	1.38%	64,171
Jun 22, 2026	109.50	109.50	107.00	108.50	108.50	-0.91%	61,590
Jun 18, 2026	108.50	109.50	108.50	109.50	109.50	0.92%	45,096
Jun 17, 2026	108.50	109.00	108.00	108.50	108.50	-	31,214
Jun 16, 2026	110.00	110.00	108.00	108.50	108.50	-1.81%	86,739
Jun 15, 2026	112.50	112.50	110.50	110.50	110.50	-0.90%	30,012
Jun 12, 2026	110.50	113.00	109.50	111.50	111.50	1.36%	77,397
Jun 11, 2026	109.00	110.50	108.00	110.00	110.00	-0.45%	74,161
Jun 10, 2026	111.50	112.00	110.50	110.50	110.50	-1.34%	32,257
Jun 9, 2026	109.50	112.00	109.00	112.00	112.00	3.70%	101,604
Jun 8, 2026	102.50	108.50	102.50	108.00	108.00	-1.82%	123,788
Jun 5, 2026	111.00	111.00	110.00	110.00	110.00	-0.90%	58,058
Jun 4, 2026	109.50	112.00	109.00	111.00	111.00	1.37%	72,661
Jun 3, 2026	109.50	111.00	109.50	109.50	109.50	-0.45%	69,956
Jun 2, 2026	109.50	110.00	108.50	110.00	110.00	0.46%	36,261
Jun 1, 2026	109.00	110.00	108.50	109.50	109.50	0.46%	51,920
May 29, 2026	109.00	109.50	109.00	109.00	109.00	0.46%	49,103
May 28, 2026	109.00	109.50	108.50	108.50	108.50	-0.91%	68,721
May 27, 2026	111.00	111.00	109.00	109.50	109.50	-0.90%	82,978
May 26, 2026	110.50	110.50	109.50	110.50	110.50	-	72,126
May 25, 2026	112.50	112.50	109.50	110.50	110.50	-1.34%	174,798
May 22, 2026	114.00	114.00	112.00	112.00	112.00	-2.61%	110,015
May 21, 2026	114.50	115.50	113.50	115.00	115.00	0.88%	47,565
May 20, 2026	113.50	116.50	113.00	114.00	114.00	0.44%	99,827
May 19, 2026	113.50	113.50	112.50	113.50	113.50	0.44%	30,751
May 18, 2026	112.00	113.00	112.00	113.00	113.00	-0.88%	73,234
May 15, 2026	113.00	116.00	112.00	114.00	114.00	0.88%	78,917
May 14, 2026	118.50	118.50	113.00	113.00	113.00	-5.04%	213,970
May 13, 2026	116.00	119.50	114.50	119.00	119.00	2.59%	164,076
May 12, 2026	120.00	120.00	116.00	116.00	116.00	-2.93%	100,028
May 11, 2026	116.00	120.00	115.50	119.50	119.50	2.14%	141,854
May 8, 2026	114.50	117.00	113.50	117.00	117.00	4.46%	171,819
May 7, 2026	111.00	112.00	110.00	112.00	112.00	1.36%	41,908
May 6, 2026	112.00	112.00	110.00	110.50	110.50	-0.90%	59,753
May 5, 2026	112.00	112.00	111.00	111.50	111.50	-0.45%	37,685
May 4, 2026	112.00	112.50	111.00	112.00	112.00	0.45%	35,989
Apr 30, 2026	112.00	112.00	111.00	111.50	111.50	-0.45%	30,176
Apr 29, 2026	112.50	112.50	111.50	112.00	112.00	-1.32%	42,908