Register for real-time alerts, custom portfolio, and market movers
SHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 48.40 | -0.40 | -0.82% | 48.40 | 48.40 | 48.40 | 93 |
| Jun 24 2024 | 48.80 | 0.40 | 0.83% | 48.20 | 48.80 | 46.80 | 1,245 |
| Jun 21 2024 | 48.40 | -1.00 | -2.02% | 48.40 | 48.40 | 48.10 | 355 |
| Jun 20 2024 | 49.40 | 0.30 | 0.61% | 49.10 | 49.40 | 49.00 | 240 |
| Jun 19 2024 | 49.10 | 0.80 | 1.66% | 48.90 | 49.40 | 48.90 | 305 |
| Jun 18 2024 | 48.30 | 0.10 | 0.21% | 48.00 | 48.50 | 48.00 | 184 |
| Jun 17 2024 | 48.20 | 0.10 | 0.21% | 48.80 | 48.90 | 48.20 | 31 |
| Jun 14 2024 | 48.10 | -0.40 | -0.82% | 48.10 | 48.10 | 48.10 | 25 |
| Jun 13 2024 | 48.50 | -0.50 | -1.02% | 49.40 | 49.40 | 48.50 | 202 |
| Jun 12 2024 | 49.00 | -0.40 | -0.81% | 49.00 | 49.80 | 49.00 | 156 |
| Jun 11 2024 | 49.40 | 1.20 | 2.49% | 48.70 | 49.40 | 48.70 | 743 |
| Jun 10 2024 | 48.20 | -0.10 | -0.21% | 48.10 | 48.90 | 48.10 | 389 |
| Jun 07 2024 | 48.30 | -0.80 | -1.63% | 47.90 | 48.30 | 47.50 | 179 |
| Jun 06 2024 | 49.10 | 0.80 | 1.66% | 49.20 | 49.20 | 48.20 | 277 |
| Jun 05 2024 | 48.30 | -1.50 | -3.01% | 48.30 | 48.30 | 48.30 | 100 |
| Jun 04 2024 | 49.80 | 1.30 | 2.68% | 48.50 | 49.80 | 48.20 | 477 |
| Jun 03 2024 | 48.50 | -1.10 | -2.22% | 49.80 | 49.80 | 48.20 | 196 |
| May 31 2024 | 49.60 | 1.10 | 2.27% | 48.30 | 49.80 | 48.30 | 425 |
| May 30 2024 | 48.50 | 0.20 | 0.41% | 48.50 | 48.50 | 48.50 | 55 |
| May 29 2024 | 48.30 | 0.00 | 0.00% | 48.30 | 48.30 | 48.30 | 0.00 |
| May 28 2024 | 48.30 | 0.70 | 1.47% | 47.50 | 48.90 | 47.50 | 707 |
| May 27 2024 | 47.60 | 0.30 | 0.63% | 47.10 | 48.00 | 46.80 | 1,356 |
| May 24 2024 | 47.30 | 1.20 | 2.60% | 46.40 | 47.50 | 46.40 | 630 |
| May 23 2024 | 46.10 | 0.60 | 1.32% | 46.00 | 46.10 | 46.00 | 1,001 |
| May 22 2024 | 45.50 | 0.40 | 0.89% | 46.10 | 46.10 | 45.50 | 35 |
| May 21 2024 | 45.10 | -0.70 | -1.53% | 46.10 | 46.10 | 45.10 | 94 |
| May 20 2024 | 45.80 | 0.00 | 0.00% | 45.50 | 45.80 | 45.50 | 41 |
| May 17 2024 | 45.80 | 0.30 | 0.66% | 45.50 | 45.90 | 45.50 | 1,819 |
| May 16 2024 | 45.50 | 0.00 | 0.00% | 45.00 | 45.50 | 44.80 | 1,580 |
| May 15 2024 | 45.50 | 0.00 | 0.00% | 45.00 | 45.50 | 44.20 | 1,113 |
| May 14 2024 | 45.50 | 0.30 | 0.66% | 45.20 | 45.50 | 45.10 | 104 |
| May 13 2024 | 45.20 | 0.40 | 0.89% | 46.00 | 46.00 | 45.20 | 125 |
| May 10 2024 | 44.80 | -0.60 | -1.32% | 45.30 | 45.30 | 44.80 | 200 |
| May 09 2024 | 45.40 | -0.10 | -0.22% | 45.90 | 45.90 | 45.40 | 351 |
| May 08 2024 | 45.50 | -0.50 | -1.09% | 45.70 | 45.70 | 45.50 | 151 |
| May 07 2024 | 46.00 | -0.30 | -0.65% | 47.30 | 47.30 | 46.00 | 327 |
| May 06 2024 | 46.30 | 1.40 | 3.12% | 44.10 | 46.60 | 44.10 | 501 |
| May 03 2024 | 44.90 | -0.10 | -0.22% | 44.50 | 44.90 | 44.50 | 75 |
| May 02 2024 | 45.00 | 0.40 | 0.90% | 44.90 | 45.00 | 43.70 | 1,116 |
| Apr 30 2024 | 44.60 | 0.20 | 0.45% | 44.90 | 44.90 | 44.50 | 110 |
| Apr 29 2024 | 44.40 | -0.50 | -1.11% | 44.90 | 45.00 | 44.40 | 1,106 |
| Apr 26 2024 | 44.90 | -0.10 | -0.22% | 44.90 | 44.90 | 44.90 | 50 |
| Apr 25 2024 | 45.00 | 0.70 | 1.58% | 44.40 | 45.00 | 44.40 | 293 |
| Apr 24 2024 | 44.30 | -0.10 | -0.23% | 44.30 | 44.40 | 44.30 | 570 |
| Apr 23 2024 | 44.40 | 0.00 | 0.00% | 44.30 | 44.40 | 44.30 | 102 |
| Apr 22 2024 | 44.40 | 0.40 | 0.91% | 44.40 | 44.40 | 44.40 | 3 |
| Apr 19 2024 | 44.00 | -0.50 | -1.12% | 44.20 | 44.40 | 44.00 | 569 |
| Apr 18 2024 | 44.50 | 0.20 | 0.45% | 44.40 | 44.50 | 44.10 | 155 |
| Apr 17 2024 | 44.30 | 0.00 | 0.00% | 44.20 | 44.40 | 44.20 | 1,045 |
| Apr 16 2024 | 44.30 | 0.00 | 0.00% | 44.30 | 44.30 | 44.30 | 5 |
| Apr 15 2024 | 44.30 | -0.20 | -0.45% | 44.20 | 44.30 | 44.20 | 11 |
| Apr 12 2024 | 44.50 | 0.10 | 0.23% | 44.40 | 44.50 | 44.00 | 458 |
| Apr 11 2024 | 44.40 | 0.10 | 0.23% | 44.50 | 44.50 | 44.40 | 678 |
| Apr 10 2024 | 44.30 | -0.50 | -1.12% | 44.30 | 44.30 | 44.30 | 49 |
| Apr 09 2024 | 44.80 | 0.50 | 1.13% | 44.10 | 44.80 | 44.00 | 1,149 |
| Apr 08 2024 | 44.30 | 0.10 | 0.23% | 44.40 | 44.40 | 44.30 | 370 |
| Apr 05 2024 | 44.20 | 0.10 | 0.23% | 44.00 | 44.20 | 44.00 | 635 |
| Apr 04 2024 | 44.10 | 0.10 | 0.23% | 44.00 | 44.10 | 44.00 | 260 |
| Apr 03 2024 | 44.00 | 0.00 | 0.00% | 43.90 | 44.00 | 43.90 | 209 |
| Apr 02 2024 | 44.00 | 0.00 | 0.00% | 43.90 | 44.30 | 43.90 | 153 |
| Mar 28 2024 | 44.00 | -0.10 | -0.23% | 44.00 | 44.20 | 44.00 | 766 |
