Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SHAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 47.1752 | 0.00 | 0.00% | 47.175 | 47.1752 | 47.175 | 47 |
| Jun 13 2024 | 47.175 | 0.13 | 0.29% | 47.18 | 47.20 | 47.14 | 3,469 |
| Jun 12 2024 | 47.04 | 0.08 | 0.17% | 46.96 | 47.1601 | 46.96 | 3,102 |
| Jun 11 2024 | 46.96 | 0.04 | 0.09% | 46.92 | 46.96 | 46.92 | 2,404 |
| Jun 10 2024 | 46.92 | -0.01 | -0.03% | 46.9343 | 46.9343 | 46.89 | 1,141 |
| Jun 07 2024 | 46.9343 | -0.13 | -0.27% | 47.0631 | 47.0631 | 46.93 | 3,275 |
| Jun 06 2024 | 47.0631 | 0.01 | 0.02% | 47.06 | 47.0909 | 47.0301 | 7,618 |
| Jun 05 2024 | 47.0529 | 0.05 | 0.10% | 47.005 | 47.0529 | 46.98 | 712 |
| Jun 04 2024 | 47.005 | 0.06 | 0.14% | 46.9402 | 47.0326 | 46.9402 | 7,604 |
| Jun 03 2024 | 46.9402 | 0.10 | 0.21% | 46.85 | 46.9402 | 46.85 | 3,278 |
| May 31 2024 | 46.8398 | 0.07 | 0.16% | 46.825 | 46.8398 | 46.825 | 204 |
| May 30 2024 | 46.765 | 0.07 | 0.15% | 46.76 | 46.7759 | 46.755 | 456 |
| May 29 2024 | 46.6948 | -0.03 | -0.06% | 46.69 | 46.7243 | 46.67 | 3,663 |
| May 28 2024 | 46.725 | -0.05 | -0.10% | 46.77 | 46.77 | 46.72 | 900 |
| May 24 2024 | 46.77 | -0.16 | -0.34% | 46.7538 | 46.79 | 46.7449 | 1,904 |
| May 23 2024 | 46.9288 | -0.05 | -0.11% | 46.98 | 46.99 | 46.89 | 2,287 |
| May 22 2024 | 46.98 | -0.03 | -0.07% | 46.97 | 47.00 | 46.97 | 2,096 |
| May 21 2024 | 47.0149 | 0.02 | 0.05% | 46.9914 | 47.05 | 46.9801 | 5,199 |
| May 20 2024 | 46.9914 | -0.01 | -0.02% | 46.97 | 47.03 | 46.9606 | 9,555 |
| May 17 2024 | 47.00 | -0.02 | -0.04% | 47.06 | 47.06 | 46.99 | 5,592 |
| May 16 2024 | 47.02 | -0.06 | -0.12% | 46.98 | 47.05 | 46.98 | 5,700 |
| May 15 2024 | 47.075 | 0.14 | 0.29% | 46.94 | 47.075 | 46.94 | 945 |
| May 14 2024 | 46.94 | 0.02 | 0.05% | 46.98 | 46.98 | 46.93 | 3,647 |
| May 13 2024 | 46.915 | 0.01 | 0.02% | 46.905 | 46.94 | 46.905 | 799 |
| May 10 2024 | 46.905 | -0.04 | -0.08% | 46.91 | 46.9351 | 46.89 | 3,389 |
| May 09 2024 | 46.9413 | 0.04 | 0.08% | 46.94 | 46.95 | 46.9141 | 1,866 |
| May 08 2024 | 46.9034 | -0.02 | -0.05% | 46.925 | 46.927 | 46.90 | 1,880 |
| May 07 2024 | 46.925 | 0.00 | 0.01% | 46.96 | 46.96 | 46.90 | 1,908 |
| May 06 2024 | 46.9216 | 0.02 | 0.04% | 46.95 | 46.95 | 46.9005 | 637 |
| May 03 2024 | 46.904 | 0.10 | 0.21% | 46.8047 | 46.93 | 46.8047 | 3,786 |
| May 02 2024 | 46.8047 | 0.12 | 0.26% | 46.735 | 46.85 | 46.735 | 12,187 |
| May 01 2024 | 46.6822 | 0.08 | 0.18% | 46.61 | 46.6822 | 46.605 | 1,595 |
| Apr 30 2024 | 46.6004 | -0.06 | -0.13% | 46.63 | 46.6437 | 46.5921 | 2,250 |
| Apr 29 2024 | 46.66 | 0.03 | 0.06% | 46.63 | 46.68 | 46.62 | 3,809 |
| Apr 26 2024 | 46.63 | 0.02 | 0.04% | 46.67 | 46.6719 | 46.59 | 2,297 |
| Apr 25 2024 | 46.61 | -0.05 | -0.11% | 46.59 | 46.6491 | 46.56 | 3,600 |
| Apr 24 2024 | 46.66 | -0.16 | -0.34% | 46.6674 | 46.6674 | 46.60 | 1,625 |
| Apr 23 2024 | 46.8174 | 0.06 | 0.12% | 46.75 | 46.83 | 46.75 | 5,984 |
| Apr 22 2024 | 46.76 | 0.04 | 0.09% | 46.79 | 46.79 | 46.735 | 6,905 |
| Apr 19 2024 | 46.72 | -0.02 | -0.03% | 46.7352 | 46.7504 | 46.7048 | 2,205 |
| Apr 18 2024 | 46.7352 | -0.02 | -0.05% | 46.7564 | 46.7637 | 46.7001 | 3,748 |
| Apr 17 2024 | 46.7564 | 0.06 | 0.14% | 46.692 | 46.77 | 46.692 | 5,496 |
| Apr 16 2024 | 46.692 | -0.07 | -0.15% | 46.763 | 46.763 | 46.68 | 2,377 |
| Apr 15 2024 | 46.763 | -0.04 | -0.09% | 46.80 | 46.80 | 46.70 | 4,624 |
| Apr 12 2024 | 46.8044 | 0.04 | 0.08% | 46.80 | 46.8108 | 46.7698 | 2,942 |
| Apr 11 2024 | 46.7693 | 0.02 | 0.04% | 46.75 | 46.78 | 46.7208 | 513 |
| Apr 10 2024 | 46.75 | -0.25 | -0.52% | 46.995 | 46.995 | 46.74 | 7,303 |
| Apr 09 2024 | 46.995 | 0.02 | 0.05% | 46.98 | 47.04 | 46.9606 | 2,288 |
| Apr 08 2024 | 46.97 | -0.03 | -0.06% | 46.91 | 46.98 | 46.91 | 5,760 |
| Apr 05 2024 | 46.9968 | -0.06 | -0.14% | 47.00 | 47.05 | 46.9968 | 2,375 |
| Apr 04 2024 | 47.0609 | 0.05 | 0.10% | 47.04 | 47.0609 | 47.015 | 2,618 |
| Apr 03 2024 | 47.0137 | 0.05 | 0.10% | 46.995 | 47.0137 | 46.9475 | 1,202 |
| Apr 02 2024 | 46.965 | -0.03 | -0.06% | 46.96 | 47.01 | 46.96 | 8,161 |
| Apr 01 2024 | 46.995 | -0.10 | -0.20% | 47.03 | 47.03 | 46.97 | 1,796 |
| Mar 28 2024 | 47.0908 | -0.02 | -0.05% | 47.14 | 47.14 | 47.07 | 3,430 |
| Mar 27 2024 | 47.1127 | 0.05 | 0.11% | 47.09 | 47.14 | 47.07 | 776 |
| Mar 26 2024 | 47.06 | 0.00 | 0.01% | 47.05 | 47.07 | 47.0181 | 1,290 |
| Mar 25 2024 | 47.0575 | 0.01 | 0.02% | 47.05 | 47.09 | 47.00 | 1,337 |
| Mar 22 2024 | 47.05 | -0.13 | -0.28% | 47.08 | 47.08 | 47.05 | 905 |
| Mar 21 2024 | 47.18 | 0.02 | 0.05% | 47.21 | 47.21 | 47.15 | 3,922 |
| Mar 20 2024 | 47.1578 | 0.08 | 0.18% | 47.075 | 47.18 | 47.07 | 1,821 |
| Mar 19 2024 | 47.075 | 0.05 | 0.11% | 47.08 | 47.10 | 47.0501 | 1,143 |
| Mar 18 2024 | 47.025 | 0.02 | 0.03% | 47.03 | 47.05 | 47.0005 | 1,048 |
