Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 11.27 | -0.26 | -2.25% | 11.57 | 11.57 | 11.25 | 143,477 |
| May 22 2024 | 11.53 | -0.06 | -0.52% | 11.58 | 11.64 | 11.425 | 60,054 |
| May 21 2024 | 11.59 | 0.02 | 0.17% | 11.55 | 11.64 | 11.53 | 36,973 |
| May 20 2024 | 11.57 | -0.10 | -0.86% | 11.64 | 11.84 | 11.57 | 55,449 |
| May 17 2024 | 11.67 | 0.30 | 2.64% | 11.46 | 11.80 | 11.41 | 63,957 |
| May 16 2024 | 11.37 | 0.22 | 1.97% | 11.16 | 11.40 | 11.12 | 56,764 |
| May 15 2024 | 11.15 | 0.07 | 0.63% | 11.07 | 11.20 | 11.06 | 39,839 |
| May 14 2024 | 11.08 | -0.01 | -0.09% | 11.23 | 11.32 | 11.06 | 50,019 |
| May 13 2024 | 11.09 | -0.12 | -1.07% | 11.27 | 11.35 | 11.05 | 107,573 |
| May 10 2024 | 11.21 | 0.04 | 0.36% | 11.25 | 11.28 | 11.095 | 63,737 |
| May 09 2024 | 11.17 | 0.01 | 0.09% | 11.16 | 11.25 | 11.11 | 79,000 |
| May 08 2024 | 11.16 | 0.06 | 0.54% | 11.01 | 11.1752 | 11.01 | 50,069 |
| May 07 2024 | 11.10 | -0.05 | -0.45% | 11.17 | 11.32 | 11.10 | 79,288 |
| May 06 2024 | 11.15 | -0.06 | -0.54% | 11.21 | 11.31 | 11.11 | 61,405 |
| May 03 2024 | 11.21 | 0.51 | 4.77% | 10.75 | 11.29 | 10.75 | 78,556 |
| May 02 2024 | 10.70 | 0.15 | 1.42% | 10.64 | 10.715 | 10.59 | 162,649 |
| May 01 2024 | 10.55 | 0.20 | 1.93% | 10.31 | 10.71 | 10.31 | 89,164 |
| Apr 30 2024 | 10.35 | -0.08 | -0.77% | 10.36 | 10.45 | 10.31 | 48,742 |
| Apr 29 2024 | 10.43 | -0.10 | -0.95% | 10.55 | 10.63 | 10.41 | 49,476 |
| Apr 26 2024 | 10.53 | -0.05 | -0.47% | 10.63 | 10.68 | 10.48 | 49,832 |
| Apr 25 2024 | 10.58 | -0.09 | -0.84% | 10.51 | 10.65 | 10.42 | 83,814 |
| Apr 24 2024 | 10.67 | 0.02 | 0.19% | 10.55 | 10.79 | 10.55 | 90,403 |
| Apr 23 2024 | 10.65 | 0.07 | 0.66% | 10.59 | 10.81 | 10.59 | 73,650 |
| Apr 22 2024 | 10.58 | 0.15 | 1.44% | 10.52 | 10.65 | 10.48 | 76,481 |
| Apr 19 2024 | 10.43 | 0.27 | 2.66% | 10.12 | 10.50 | 10.12 | 164,959 |
| Apr 18 2024 | 10.16 | 0.08 | 0.79% | 10.09 | 10.19 | 10.09 | 86,975 |
| Apr 17 2024 | 10.08 | -0.09 | -0.88% | 10.29 | 10.35 | 10.06 | 59,994 |
| Apr 16 2024 | 10.17 | -0.14 | -1.36% | 10.31 | 10.31 | 10.15 | 68,830 |
| Apr 15 2024 | 10.31 | -0.05 | -0.48% | 10.38 | 10.63 | 10.22 | 36,281 |
| Apr 12 2024 | 10.36 | 0.02 | 0.19% | 10.27 | 10.51 | 10.23 | 36,516 |
| Apr 11 2024 | 10.34 | -0.06 | -0.58% | 10.49 | 10.49 | 10.26 | 64,529 |
| Apr 10 2024 | 10.40 | -0.61 | -5.54% | 10.80 | 10.80 | 10.26 | 114,989 |
| Apr 09 2024 | 11.01 | 0.05 | 0.46% | 11.06 | 11.11 | 10.93 | 39,647 |
| Apr 08 2024 | 10.96 | 0.06 | 0.55% | 10.97 | 11.06 | 10.93 | 40,457 |
| Apr 05 2024 | 10.90 | -0.05 | -0.46% | 10.92 | 11.04 | 10.77 | 76,797 |
| Apr 04 2024 | 10.95 | 0.05 | 0.46% | 11.07 | 11.20 | 10.92 | 64,149 |
| Apr 03 2024 | 10.90 | -0.02 | -0.18% | 10.93 | 11.01 | 10.87 | 45,897 |
| Apr 02 2024 | 10.92 | -0.17 | -1.53% | 11.00 | 11.14 | 10.70 | 167,170 |
| Apr 01 2024 | 11.09 | -0.41 | -3.57% | 11.48 | 11.90 | 11.0858 | 61,582 |
| Mar 28 2024 | 11.50 | 0.10 | 0.88% | 11.38 | 11.64 | 11.26 | 81,390 |
| Mar 27 2024 | 11.40 | 0.30 | 2.70% | 11.11 | 11.41 | 11.11 | 109,757 |
| Mar 26 2024 | 11.10 | -0.07 | -0.63% | 11.29 | 11.29 | 11.06 | 66,773 |
| Mar 25 2024 | 11.17 | 0.02 | 0.18% | 11.21 | 11.44 | 11.07 | 42,023 |
| Mar 22 2024 | 11.15 | -0.22 | -1.93% | 11.39 | 11.51 | 11.11 | 48,566 |
| Mar 21 2024 | 11.37 | 0.16 | 1.43% | 11.30 | 11.45 | 11.22 | 76,408 |
| Mar 20 2024 | 11.21 | 0.48 | 4.47% | 10.65 | 11.29 | 10.65 | 86,587 |
| Mar 19 2024 | 10.73 | 0.02 | 0.19% | 10.73 | 10.88 | 10.68 | 45,452 |
| Mar 18 2024 | 10.71 | -0.07 | -0.65% | 10.78 | 10.835 | 10.56 | 107,449 |
| Mar 15 2024 | 10.78 | -0.10 | -0.92% | 10.88 | 11.09 | 10.74 | 246,362 |
| Mar 14 2024 | 10.88 | -0.32 | -2.86% | 11.14 | 11.4225 | 10.84 | 87,538 |
| Mar 13 2024 | 11.20 | -0.03 | -0.27% | 11.17 | 11.53 | 11.15 | 58,886 |
| Mar 12 2024 | 11.23 | -0.13 | -1.14% | 11.34 | 11.56 | 11.18 | 51,992 |
| Mar 11 2024 | 11.36 | 0.03 | 0.26% | 11.26 | 11.46 | 11.26 | 39,778 |
| Mar 08 2024 | 11.33 | 0.01 | 0.09% | 11.52 | 11.65 | 11.30 | 44,300 |
| Mar 07 2024 | 11.32 | -0.02 | -0.18% | 11.51 | 11.73 | 11.26 | 40,348 |
| Mar 06 2024 | 11.34 | -0.11 | -0.96% | 11.47 | 11.61 | 11.17 | 89,004 |
| Mar 05 2024 | 11.45 | 0.34 | 3.06% | 11.04 | 11.56 | 11.04 | 67,243 |
| Mar 04 2024 | 11.11 | -0.09 | -0.80% | 11.25 | 11.34 | 11.08 | 33,180 |
| Mar 01 2024 | 11.20 | -0.16 | -1.41% | 11.28 | 11.50 | 11.05 | 98,473 |
| Feb 29 2024 | 11.36 | 0.14 | 1.25% | 11.54 | 11.605 | 11.2536 | 118,009 |
| Feb 28 2024 | 11.22 | -0.03 | -0.27% | 11.12 | 11.38 | 11.12 | 52,287 |
| Feb 27 2024 | 11.25 | 0.04 | 0.36% | 11.36 | 11.51 | 11.21 | 42,663 |
| Feb 26 2024 | 11.21 | -0.14 | -1.23% | 11.33 | 11.54 | 11.16 | 94,331 |
