Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SHUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 40.95 | -0.40 | -0.97% | 41.40 | 41.50 | 40.95 | 11,928 |
| May 17 2024 | 41.35 | 0.30 | 0.73% | 41.05 | 41.45 | 40.85 | 64,294 |
| May 16 2024 | 41.05 | 0.10 | 0.24% | 40.95 | 41.15 | 40.65 | 61,795 |
| May 15 2024 | 40.95 | 0.55 | 1.36% | 40.50 | 41.60 | 40.35 | 49,582 |
| May 14 2024 | 40.40 | 0.70 | 1.76% | 39.70 | 40.50 | 39.55 | 53,725 |
| May 13 2024 | 39.70 | 0.05 | 0.13% | 39.75 | 40.00 | 39.70 | 22,147 |
| May 10 2024 | 39.65 | -0.35 | -0.88% | 40.35 | 40.45 | 39.60 | 27,739 |
| May 09 2024 | 40.00 | 0.15 | 0.38% | 40.00 | 40.00 | 39.40 | 25,976 |
| May 08 2024 | 39.85 | -0.30 | -0.75% | 40.15 | 40.30 | 39.45 | 83,211 |
| May 07 2024 | 40.15 | 1.35 | 3.48% | 38.95 | 40.15 | 38.85 | 147,757 |
| May 06 2024 | 38.80 | 0.70 | 1.84% | 38.20 | 38.85 | 37.80 | 57,382 |
| May 03 2024 | 38.10 | -0.45 | -1.17% | 38.50 | 38.90 | 37.75 | 64,687 |
| May 02 2024 | 38.55 | 0.05 | 0.13% | 38.35 | 39.20 | 38.35 | 39,965 |
| Apr 30 2024 | 38.50 | 0.45 | 1.18% | 37.75 | 38.65 | 37.65 | 77,104 |
| Apr 29 2024 | 38.05 | 0.35 | 0.93% | 37.65 | 38.35 | 37.55 | 29,237 |
| Apr 26 2024 | 37.70 | 0.55 | 1.48% | 37.30 | 37.85 | 37.20 | 50,944 |
| Apr 25 2024 | 37.15 | -1.00 | -2.62% | 38.00 | 38.00 | 36.95 | 98,813 |
| Apr 24 2024 | 38.15 | -1.05 | -2.68% | 39.05 | 39.10 | 37.85 | 37,246 |
| Apr 23 2024 | 39.20 | -0.25 | -0.63% | 39.45 | 39.45 | 38.70 | 48,110 |
| Apr 22 2024 | 39.45 | 0.55 | 1.41% | 38.80 | 39.45 | 38.80 | 36,787 |
| Apr 19 2024 | 38.90 | 0.40 | 1.04% | 38.45 | 39.25 | 38.10 | 61,368 |
| Apr 18 2024 | 38.50 | 0.05 | 0.13% | 38.75 | 39.15 | 38.50 | 55,668 |
| Apr 17 2024 | 38.45 | -0.20 | -0.52% | 38.40 | 39.00 | 38.40 | 25,207 |
| Apr 16 2024 | 38.65 | 0.15 | 0.39% | 38.10 | 38.65 | 37.75 | 67,620 |
| Apr 15 2024 | 38.50 | -1.20 | -3.02% | 39.40 | 39.40 | 38.35 | 67,875 |
| Apr 12 2024 | 39.70 | -0.65 | -1.61% | 40.50 | 40.60 | 39.45 | 86,934 |
| Apr 11 2024 | 40.35 | -0.20 | -0.49% | 40.50 | 41.20 | 40.25 | 87,226 |
| Apr 10 2024 | 40.55 | -1.25 | -2.99% | 41.75 | 42.10 | 40.55 | 36,975 |
| Apr 09 2024 | 41.80 | -0.40 | -0.95% | 41.90 | 42.40 | 41.60 | 26,630 |
| Apr 08 2024 | 42.20 | 0.35 | 0.84% | 41.70 | 42.20 | 41.40 | 25,914 |
| Apr 05 2024 | 41.85 | -0.20 | -0.48% | 42.00 | 42.70 | 41.65 | 43,371 |
| Apr 04 2024 | 42.05 | 1.45 | 3.57% | 40.65 | 42.05 | 40.65 | 59,962 |
| Apr 03 2024 | 40.60 | -0.60 | -1.46% | 41.00 | 41.55 | 40.40 | 42,489 |
| Apr 02 2024 | 41.20 | -0.19 | -0.45% | 41.50 | 41.50 | 40.75 | 51,300 |
| Mar 28 2024 | 41.385 | 0.39 | 0.95% | 40.945 | 41.655 | 40.79 | 57,143 |
| Mar 27 2024 | 40.995 | 0.52 | 1.28% | 40.70 | 41.045 | 40.40 | 28,246 |
| Mar 26 2024 | 40.475 | 0.23 | 0.57% | 40.245 | 41.00 | 40.245 | 45,067 |
| Mar 25 2024 | 40.245 | -0.75 | -1.82% | 40.945 | 40.945 | 40.175 | 62,490 |
| Mar 22 2024 | 40.99 | -0.01 | -0.02% | 41.195 | 41.205 | 40.67 | 43,457 |
| Mar 21 2024 | 41.00 | 0.71 | 1.76% | 41.11 | 41.30 | 40.515 | 41,707 |
| Mar 20 2024 | 40.29 | 0.31 | 0.76% | 40.00 | 40.595 | 40.00 | 36,507 |
| Mar 19 2024 | 39.985 | -0.34 | -0.84% | 40.00 | 40.22 | 39.40 | 32,167 |
| Mar 18 2024 | 40.325 | 0.23 | 0.56% | 39.90 | 40.345 | 39.835 | 67,198 |
| Mar 15 2024 | 40.10 | 0.16 | 0.40% | 40.155 | 41.255 | 39.30 | 508,606 |
| Mar 14 2024 | 39.94 | 0.12 | 0.30% | 39.85 | 40.605 | 39.76 | 65,040 |
| Mar 13 2024 | 39.82 | -0.12 | -0.30% | 40.065 | 40.21 | 39.60 | 37,057 |
| Mar 12 2024 | 39.94 | -0.73 | -1.78% | 40.70 | 40.70 | 39.94 | 24,166 |
| Mar 11 2024 | 40.665 | -0.44 | -1.06% | 41.09 | 41.09 | 40.515 | 50,000 |
| Mar 08 2024 | 41.10 | 0.71 | 1.76% | 40.60 | 41.305 | 40.405 | 37,217 |
| Mar 07 2024 | 40.39 | 0.27 | 0.66% | 40.10 | 40.73 | 39.77 | 20,906 |
| Mar 06 2024 | 40.125 | 0.55 | 1.38% | 39.605 | 40.165 | 39.605 | 23,335 |
| Mar 05 2024 | 39.58 | -0.56 | -1.38% | 40.00 | 40.25 | 39.46 | 28,291 |
| Mar 04 2024 | 40.135 | 0.23 | 0.58% | 39.69 | 40.395 | 39.625 | 27,093 |
| Mar 01 2024 | 39.905 | 0.23 | 0.58% | 39.965 | 40.335 | 39.50 | 34,088 |
| Feb 29 2024 | 39.675 | 0.64 | 1.65% | 39.49 | 40.79 | 39.425 | 304,233 |
| Feb 28 2024 | 39.03 | -0.84 | -2.09% | 40.00 | 40.00 | 38.80 | 40,256 |
| Feb 27 2024 | 39.865 | 0.15 | 0.37% | 39.80 | 40.125 | 39.80 | 36,787 |
| Feb 26 2024 | 39.72 | -0.54 | -1.34% | 40.20 | 40.42 | 39.60 | 59,846 |
| Feb 23 2024 | 40.26 | -0.67 | -1.64% | 40.90 | 41.20 | 40.195 | 147,311 |
| Feb 22 2024 | 40.93 | -0.19 | -0.45% | 41.10 | 41.61 | 40.93 | 37,590 |
| Feb 21 2024 | 41.115 | -0.21 | -0.51% | 41.50 | 42.10 | 41.07 | 29,752 |
