Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 121.60 | -0.20 | -0.16% | 120.00 | 122.40 | 120.00 | 513,228 |
| May 15 2024 | 121.80 | 3.40 | 2.87% | 117.20 | 122.20 | 117.20 | 971,854 |
| May 14 2024 | 118.40 | 1.40 | 1.20% | 117.00 | 119.40 | 115.40 | 751,593 |
| May 13 2024 | 117.00 | -1.20 | -1.02% | 119.20 | 119.40 | 117.00 | 831,624 |
| May 10 2024 | 118.20 | -2.20 | -1.83% | 120.60 | 121.00 | 118.20 | 899,351 |
| May 09 2024 | 120.40 | -0.60 | -0.50% | 121.20 | 121.60 | 119.40 | 700,694 |
| May 08 2024 | 121.00 | -1.20 | -0.98% | 122.60 | 122.80 | 120.80 | 882,428 |
| May 07 2024 | 122.20 | 1.40 | 1.16% | 123.00 | 123.00 | 121.80 | 843,355 |
| May 03 2024 | 120.80 | 0.60 | 0.50% | 120.80 | 122.20 | 119.40 | 592,964 |
| May 02 2024 | 120.20 | 4.00 | 3.44% | 116.80 | 120.20 | 116.40 | 2,706,173 |
| May 01 2024 | 116.20 | 0.40 | 0.35% | 113.00 | 116.20 | 113.00 | 1,014,800 |
| Apr 30 2024 | 115.80 | 2.00 | 1.76% | 115.00 | 115.80 | 113.60 | 1,557,334 |
| Apr 29 2024 | 113.80 | 2.00 | 1.79% | 112.60 | 114.00 | 111.80 | 1,165,436 |
| Apr 26 2024 | 111.80 | 0.20 | 0.18% | 111.20 | 112.80 | 110.60 | 928,114 |
| Apr 25 2024 | 111.60 | 1.20 | 1.09% | 109.80 | 111.60 | 109.80 | 1,347,321 |
| Apr 24 2024 | 110.40 | -2.40 | -2.13% | 113.60 | 113.60 | 109.80 | 568,601 |
| Apr 23 2024 | 112.80 | 1.40 | 1.26% | 110.00 | 113.20 | 110.00 | 1,082,364 |
| Apr 22 2024 | 111.40 | 1.80 | 1.64% | 110.20 | 112.00 | 108.20 | 731,195 |
| Apr 19 2024 | 109.60 | 0.00 | 0.00% | 108.20 | 109.80 | 107.80 | 711,237 |
| Apr 18 2024 | 109.60 | 1.00 | 0.92% | 108.00 | 109.80 | 108.00 | 672,074 |
| Apr 17 2024 | 108.60 | 1.60 | 1.50% | 105.00 | 109.80 | 105.00 | 1,285,771 |
| Apr 16 2024 | 107.00 | -1.80 | -1.65% | 107.60 | 108.00 | 105.80 | 1,083,167 |
| Apr 15 2024 | 108.80 | 0.20 | 0.18% | 109.00 | 110.40 | 107.60 | 1,710,408 |
| Apr 12 2024 | 108.60 | -1.40 | -1.27% | 110.40 | 111.00 | 108.60 | 1,506,385 |
| Apr 11 2024 | 110.00 | 0.40 | 0.36% | 110.20 | 110.40 | 108.20 | 749,967 |
| Apr 10 2024 | 109.60 | -2.00 | -1.79% | 110.60 | 113.00 | 108.00 | 1,278,747 |
| Apr 09 2024 | 111.60 | 0.20 | 0.18% | 111.20 | 112.60 | 110.40 | 857,925 |
| Apr 08 2024 | 111.40 | -1.00 | -0.89% | 112.00 | 113.40 | 110.20 | 678,003 |
| Apr 05 2024 | 112.40 | -1.20 | -1.06% | 113.20 | 113.80 | 111.00 | 977,535 |
| Apr 04 2024 | 113.60 | 0.80 | 0.71% | 114.60 | 114.80 | 113.00 | 672,966 |
| Apr 03 2024 | 112.80 | -0.60 | -0.53% | 113.40 | 115.20 | 112.80 | 1,792,685 |
| Apr 02 2024 | 113.40 | -1.00 | -0.87% | 115.00 | 115.80 | 113.20 | 1,180,428 |
| Mar 28 2024 | 114.40 | -1.00 | -0.87% | 115.00 | 117.60 | 114.20 | 2,834,632 |
| Mar 27 2024 | 115.40 | -0.40 | -0.35% | 116.00 | 116.60 | 115.00 | 622,009 |
| Mar 26 2024 | 115.80 | -0.60 | -0.52% | 117.00 | 117.40 | 115.80 | 841,758 |
| Mar 25 2024 | 116.40 | -1.60 | -1.36% | 116.40 | 117.80 | 116.40 | 636,246 |
| Mar 22 2024 | 118.00 | 1.00 | 0.85% | 120.00 | 120.00 | 117.00 | 2,455,155 |
| Mar 21 2024 | 117.00 | -0.20 | -0.17% | 120.00 | 121.00 | 117.00 | 1,377,480 |
| Mar 20 2024 | 117.20 | 1.20 | 1.03% | 116.00 | 118.40 | 115.80 | 1,679,121 |
| Mar 19 2024 | 116.00 | -0.20 | -0.17% | 117.60 | 118.00 | 115.80 | 637,539 |
| Mar 18 2024 | 116.20 | -1.80 | -1.53% | 116.80 | 120.60 | 116.00 | 526,152 |
| Mar 15 2024 | 118.00 | 0.60 | 0.51% | 117.00 | 118.60 | 117.00 | 1,846,643 |
| Mar 14 2024 | 117.40 | 0.60 | 0.51% | 117.20 | 118.80 | 117.00 | 991,295 |
| Mar 13 2024 | 116.80 | -1.20 | -1.02% | 118.00 | 119.80 | 116.80 | 1,546,775 |
| Mar 12 2024 | 118.00 | -2.40 | -1.99% | 118.00 | 120.80 | 118.00 | 934,072 |
| Mar 11 2024 | 120.40 | -0.80 | -0.66% | 121.60 | 122.40 | 120.00 | 690,658 |
| Mar 08 2024 | 121.20 | 2.00 | 1.68% | 119.20 | 121.80 | 119.00 | 924,082 |
| Mar 07 2024 | 119.20 | 1.20 | 1.02% | 119.20 | 120.40 | 118.40 | 667,133 |
| Mar 06 2024 | 118.00 | 1.60 | 1.37% | 116.20 | 119.60 | 116.00 | 675,991 |
| Mar 05 2024 | 116.40 | 0.00 | 0.00% | 117.60 | 117.60 | 116.00 | 610,891 |
| Mar 04 2024 | 116.40 | -0.20 | -0.17% | 119.20 | 119.20 | 115.80 | 863,445 |
| Mar 01 2024 | 116.60 | 0.60 | 0.52% | 116.80 | 119.00 | 115.40 | 497,380 |
| Feb 29 2024 | 116.00 | 0.60 | 0.52% | 115.00 | 117.80 | 115.00 | 1,285,791 |
| Feb 28 2024 | 115.40 | -0.20 | -0.17% | 115.20 | 116.40 | 115.00 | 1,372,641 |
| Feb 27 2024 | 115.60 | -0.40 | -0.34% | 116.60 | 117.60 | 115.20 | 687,348 |
| Feb 26 2024 | 116.00 | -1.00 | -0.85% | 117.00 | 117.80 | 116.00 | 718,963 |
| Feb 23 2024 | 117.00 | -2.40 | -2.01% | 117.00 | 118.80 | 117.00 | 427,306 |
| Feb 22 2024 | 119.40 | 0.80 | 0.67% | 118.80 | 119.60 | 117.40 | 1,018,823 |
| Feb 21 2024 | 118.60 | -7.00 | -5.57% | 125.00 | 125.00 | 117.80 | 1,749,999 |
| Feb 20 2024 | 125.60 | -3.00 | -2.33% | 129.40 | 131.00 | 125.60 | 1,272,383 |
| Feb 19 2024 | 128.60 | 1.20 | 0.94% | 127.80 | 130.00 | 126.80 | 968,150 |
