Shiny Brands Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	102.00	103.50	101.50	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
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