Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHER5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 62.17 | -11.15 | -15.21% | 73.75 | 74.87 | 59.40 | 0 |
| Jun 13 2024 | 73.32 | 1.82 | 2.55% | 69.72 | 74.60 | 69.20 | 0 |
| Jun 12 2024 | 71.50 | 4.10 | 6.08% | 68.70 | 71.50 | 63.55 | 0 |
| Jun 11 2024 | 67.40 | -0.07 | -0.10% | 69.85 | 70.95 | 66.60 | 0 |
| Jun 10 2024 | 67.47 | -12.60 | -15.74% | 75.17 | 76.20 | 63.42 | 20 |
| Jun 07 2024 | 80.07 | -2.38 | -2.89% | 80.62 | 83.32 | 72.22 | 0 |
| Jun 06 2024 | 82.45 | -0.52 | -0.63% | 83.67 | 88.87 | 82.45 | 100 |
| Jun 05 2024 | 82.97 | 9.07 | 12.27% | 75.75 | 83.12 | 75.10 | 7 |
| Jun 04 2024 | 73.90 | -1.50 | -1.99% | 73.27 | 76.95 | 72.05 | 0 |
| Jun 03 2024 | 75.40 | 0.63 | 0.84% | 78.67 | 79.37 | 74.00 | 100 |
| May 31 2024 | 74.77 | -0.73 | -0.97% | 74.70 | 76.20 | 73.62 | 50 |
| May 30 2024 | 75.50 | 3.88 | 5.42% | 69.87 | 76.12 | 69.70 | 164 |
| May 29 2024 | 71.62 | -5.05 | -6.59% | 75.25 | 76.57 | 70.72 | 275 |
| May 28 2024 | 76.67 | -4.38 | -5.40% | 82.67 | 87.50 | 76.57 | 49 |
| May 27 2024 | 81.05 | 3.18 | 4.08% | 77.05 | 81.72 | 77.05 | 0 |
| May 24 2024 | 77.87 | -0.68 | -0.87% | 75.52 | 80.57 | 74.42 | 200 |
| May 23 2024 | 78.55 | 0.05 | 0.06% | 78.55 | 81.00 | 75.27 | 71 |
| May 22 2024 | 78.50 | -22.35 | -22.16% | 101.25 | 103.20 | 77.65 | 10 |
| May 21 2024 | 100.85 | -2.97 | -2.86% | 101.82 | 106.72 | 99.32 | 131 |
| May 20 2024 | 103.82 | -0.48 | -0.46% | 104.87 | 108.12 | 101.92 | 44 |
| May 17 2024 | 104.30 | 2.48 | 2.44% | 100.42 | 104.42 | 97.97 | 0 |
| May 16 2024 | 101.82 | -0.48 | -0.47% | 102.27 | 103.00 | 98.57 | 43 |
| May 15 2024 | 102.30 | -2.40 | -2.29% | 104.65 | 105.10 | 91.25 | 45 |
| May 14 2024 | 104.70 | 2.75 | 2.70% | 100.85 | 105.10 | 99.25 | 84 |
| May 13 2024 | 101.95 | -3.45 | -3.27% | 105.17 | 108.10 | 100.45 | 0 |
| May 10 2024 | 105.40 | -0.20 | -0.19% | 112.20 | 112.20 | 105.30 | 50 |
| May 09 2024 | 105.60 | -1.72 | -1.60% | 107.25 | 107.30 | 99.65 | 0 |
| May 08 2024 | 107.32 | 3.72 | 3.59% | 104.35 | 110.25 | 102.90 | 1 |
| May 07 2024 | 103.60 | 3.55 | 3.55% | 99.72 | 104.20 | 95.57 | 0 |
| May 06 2024 | 100.05 | -2.32 | -2.27% | 102.57 | 104.17 | 98.10 | 0 |
| May 03 2024 | 102.37 | 8.02 | 8.50% | 95.90 | 105.75 | 94.87 | 0 |
| May 02 2024 | 94.35 | 1.70 | 1.83% | 93.90 | 97.10 | 91.42 | 0 |
| Apr 30 2024 | 92.65 | -11.42 | -10.97% | 104.52 | 105.87 | 91.60 | 0 |
| Apr 29 2024 | 104.07 | -12.68 | -10.86% | 119.40 | 119.40 | 104.02 | 70 |
| Apr 26 2024 | 116.75 | 12.48 | 11.97% | 108.07 | 116.75 | 103.20 | 0 |
| Apr 25 2024 | 104.27 | -13.85 | -11.73% | 117.62 | 117.62 | 88.87 | 245 |
| Apr 24 2024 | 118.12 | -1.13 | -0.95% | 115.47 | 125.92 | 115.47 | 25 |
| Apr 23 2024 | 119.25 | 9.50 | 8.66% | 113.27 | 119.80 | 110.65 | 100 |
| Apr 22 2024 | 109.75 | -1.15 | -1.04% | 114.52 | 115.85 | 106.25 | 2 |
| Apr 19 2024 | 110.90 | -3.12 | -2.74% | 106.90 | 114.07 | 105.57 | 13 |
| Apr 18 2024 | 114.02 | -1.55 | -1.34% | 118.27 | 121.17 | 107.67 | 94 |
| Apr 17 2024 | 115.57 | 12.75 | 12.40% | 106.60 | 121.85 | 106.27 | 1 |
| Apr 16 2024 | 102.82 | -4.70 | -4.37% | 102.27 | 107.72 | 99.32 | 235 |
| Apr 15 2024 | 107.52 | 8.00 | 8.04% | 97.40 | 113.17 | 97.40 | 15 |
| Apr 12 2024 | 99.52 | -6.05 | -5.73% | 109.30 | 112.02 | 96.67 | 0 |
| Apr 11 2024 | 105.57 | 3.55 | 3.48% | 101.97 | 108.37 | 101.07 | 150 |
| Apr 10 2024 | 102.02 | -1.53 | -1.48% | 105.97 | 107.55 | 93.07 | 0 |
| Apr 09 2024 | 103.55 | -14.67 | -12.41% | 116.90 | 116.90 | 101.47 | 159 |
| Apr 08 2024 | 118.22 | -2.13 | -1.77% | 121.87 | 124.80 | 118.22 | 138 |
| Apr 05 2024 | 120.35 | -12.10 | -9.14% | 122.92 | 126.27 | 116.97 | 100 |
| Apr 04 2024 | 132.45 | -1.00 | -0.75% | 132.10 | 135.42 | 129.20 | 38 |
| Apr 03 2024 | 133.45 | 9.85 | 7.97% | 121.70 | 134.75 | 121.12 | 208 |
| Apr 02 2024 | 123.60 | -2.32 | -1.84% | 125.75 | 135.80 | 120.05 | 200 |
| Mar 28 2024 | 125.92 | -6.70 | -5.05% | 134.60 | 139.95 | 125.87 | 40 |
| Mar 27 2024 | 132.62 | -2.00 | -1.49% | 134.65 | 140.15 | 129.90 | 50 |
| Mar 26 2024 | 134.62 | -4.10 | -2.96% | 136.67 | 141.67 | 133.12 | 58 |
| Mar 25 2024 | 138.72 | 5.55 | 4.17% | 134.15 | 139.40 | 124.67 | 341 |
| Mar 22 2024 | 133.17 | -7.45 | -5.30% | 135.17 | 136.57 | 124.97 | 410 |
| Mar 21 2024 | 140.62 | 1.55 | 1.11% | 149.22 | 149.22 | 133.32 | 75 |
| Mar 20 2024 | 139.07 | 0.57 | 0.41% | 122.00 | 140.12 | 122.00 | 8 |
| Mar 19 2024 | 138.50 | 6.85 | 5.20% | 132.52 | 138.50 | 124.25 | 0 |
| Mar 18 2024 | 131.65 | -5.20 | -3.80% | 131.67 | 136.00 | 127.12 | 0 |
