SHOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	74.68	74.85	73.18	74.59	74.59	-0.45%	6,987
Mar 4, 2026	74.23	75.32	73.88	74.93	74.93	2.17%	11,431
Mar 3, 2026	73.38	73.96	72.69	73.34	73.34	-3.88%	23,086
Mar 2, 2026	75.45	76.30	75.07	76.30	76.30	0.36%	15,285
Feb 27, 2026	75.57	76.49	74.13	76.03	76.03	-2.31%	14,842
Feb 26, 2026	79.07	79.77	75.91	77.83	77.83	-2.65%	35,461
Feb 25, 2026	79.49	80.13	79.49	79.95	79.95	1.87%	16,862
Feb 24, 2026	78.78	78.88	77.23	78.48	78.48	1.15%	12,552
Feb 23, 2026	78.25	78.37	76.92	77.59	77.59	-0.56%	22,084
Feb 20, 2026	77.15	78.33	77.15	78.03	78.03	1.09%	12,427
Feb 19, 2026	77.13	77.22	76.38	77.19	77.19	-0.49%	7,994
Feb 18, 2026	76.96	78.27	76.80	77.57	77.57	1.35%	10,912
Feb 17, 2026	74.52	77.18	74.52	76.54	76.54	0.17%	22,390
Feb 13, 2026	76.87	77.08	75.96	76.41	76.41	0.43%	11,679
Feb 12, 2026	78.68	79.43	76.08	76.08	76.08	-2.47%	15,778
Feb 11, 2026	78.13	78.36	76.58	78.01	78.01	2.33%	9,842
Feb 10, 2026	77.13	77.13	76.14	76.23	76.23	-0.82%	9,299
Feb 9, 2026	75.22	77.34	75.15	76.86	76.86	1.16%	50,500
Feb 6, 2026	73.21	75.98	73.08	75.98	75.98	5.87%	31,141
Feb 5, 2026	71.47	73.23	71.05	71.77	71.77	-0.22%	13,806
Feb 4, 2026	74.45	74.46	70.55	71.93	71.93	-4.03%	26,814
Feb 3, 2026	77.48	77.81	73.50	74.95	74.95	-2.50%	24,711
Feb 2, 2026	75.86	77.70	75.74	76.87	76.87	0.85%	19,109
Jan 30, 2026	77.77	78.71	75.81	76.22	76.22	-3.14%	10,517
Jan 29, 2026	79.75	79.75	76.26	78.69	78.69	0.09%	26,294
Jan 28, 2026	78.44	78.75	77.95	78.62	78.62	2.21%	26,388
Jan 27, 2026	76.00	77.15	75.89	76.92	76.92	2.46%	9,639
Jan 26, 2026	74.76	75.64	74.36	75.07	75.07	-0.33%	16,559
Jan 23, 2026	75.15	75.66	74.80	75.32	75.32	-1.01%	10,175
Jan 22, 2026	77.14	77.14	75.84	76.09	76.09	-	11,082
Jan 21, 2026	74.62	76.45	74.45	76.09	76.09	3.03%	13,836
Jan 20, 2026	74.82	75.12	73.79	73.85	73.85	-2.38%	14,041
Jan 16, 2026	76.11	76.47	75.38	75.65	75.65	1.04%	32,851
Jan 15, 2026	75.70	75.90	74.87	74.87	74.87	2.04%	47,209
Jan 14, 2026	73.74	73.74	72.61	73.37	73.37	-1.17%	15,720
Jan 13, 2026	74.46	75.00	74.10	74.24	74.24	0.38%	22,584
Jan 12, 2026	73.59	74.22	73.59	73.96	73.96	0.43%	20,737
Jan 9, 2026	71.96	73.92	71.96	73.64	73.64	3.07%	10,562
Jan 8, 2026	72.55	72.69	71.12	71.45	71.45	-2.02%	14,903
Jan 7, 2026	73.48	73.48	72.55	72.92	72.92	-0.46%	12,157
Jan 6, 2026	72.28	73.30	72.10	73.26	73.26	2.61%	21,400
Jan 5, 2026	73.24	73.24	71.25	71.40	71.40	0.79%	16,374
Jan 2, 2026	71.08	71.44	70.32	70.84	70.84	3.23%	11,958
Dec 31, 2025	69.47	69.47	68.63	68.63	68.63	-1.05%	14,636
Dec 30, 2025	69.59	69.75	69.33	69.35	69.35	-0.07%	8,763
Dec 29, 2025	68.66	69.81	68.66	69.40	69.40	-0.57%	11,177
Dec 26, 2025	69.70	69.99	69.70	69.80	69.80	0.33%	8,855
Dec 24, 2025	69.40	69.57	69.32	69.57	69.57	0.24%	4,491
Dec 23, 2025	68.89	69.40	68.46	69.40	69.40	1.00%	8,753
Dec 22, 2025	68.50	68.89	68.29	68.71	68.71	1.10%	11,426
Dec 19, 2025	67.51	68.04	67.30	67.96	67.96	2.74%	14,519
Dec 18, 2025	66.78	66.92	65.89	66.15	66.15	2.38%	25,907
Dec 17, 2025	67.20	67.20	64.58	64.61	64.61	-3.85%	26,288
Dec 16, 2025	67.21	67.36	66.74	67.20	67.20	-0.04%	8,851
Dec 15, 2025	68.21	68.43	67.22	67.23	67.23	-0.74%	14,218
Dec 12, 2025	71.00	71.00	67.63	67.73	67.73	-5.33%	22,496
Dec 11, 2025	71.13	71.62	69.79	71.54	71.54	-1.02%	19,934
Dec 10, 2025	71.29	72.40	70.89	72.28	72.25	1.38%	10,068
Dec 9, 2025	70.53	71.32	70.53	71.30	71.27	0.21%	10,652
Dec 8, 2025	71.12	71.42	70.71	71.15	71.12	1.32%	35,031
Dec 5, 2025	69.99	70.70	69.99	70.22	70.19	1.01%	17,205
Dec 4, 2025	69.48	69.65	69.17	69.52	69.49	-0.46%	7,956
Dec 3, 2025	68.81	69.84	68.45	69.84	69.81	1.11%	8,990
Dec 2, 2025	68.48	69.32	68.48	69.07	69.04	1.73%	9,158
Dec 1, 2025	67.29	68.58	67.20	67.90	67.87	-0.32%	20,105
Nov 28, 2025	67.90	68.12	67.59	68.12	68.09	0.85%	6,551
Nov 26, 2025	66.60	67.87	66.57	67.54	67.51	2.79%	23,576
Nov 25, 2025	64.86	65.76	64.03	65.71	65.68	0.05%	45,213
Nov 24, 2025	63.98	65.68	63.98	65.68	65.65	4.97%	11,849
Nov 21, 2025	62.29	63.33	60.62	62.57	62.54	0.74%	11,719
Nov 20, 2025	67.04	67.43	62.11	62.11	62.08	-4.96%	32,667
Nov 19, 2025	64.20	65.86	64.17	65.35	65.32	2.56%	16,430
Nov 18, 2025	64.37	64.66	63.29	63.72	63.69	-2.36%	36,187
Nov 17, 2025	65.83	66.84	64.62	65.26	65.23	-1.24%	12,795
Nov 14, 2025	63.91	66.65	63.91	66.08	66.05	0.43%	12,089
Nov 13, 2025	67.19	67.38	65.29	65.80	65.77	-3.36%	18,776
Nov 12, 2025	68.29	68.30	67.78	68.09	68.06	1.06%	10,976
Nov 11, 2025	68.31	68.31	67.33	67.37	67.34	-2.32%	8,917
Nov 10, 2025	68.58	69.05	68.11	68.97	68.94	3.54%	15,831
Nov 7, 2025	66.64	66.64	64.52	66.62	66.59	-1.06%	23,262
Nov 6, 2025	68.93	68.93	67.08	67.33	67.30	-2.44%	31,531
Nov 5, 2025	67.97	69.75	67.88	69.01	68.98	2.27%	12,745
Nov 4, 2025	68.53	69.32	67.48	67.48	67.45	-3.74%	12,284
Nov 3, 2025	70.18	70.53	69.93	70.10	70.07	0.58%	13,307
Oct 31, 2025	70.53	70.66	69.14	69.70	69.66	-0.17%	8,999
Oct 30, 2025	70.81	70.81	69.71	69.82	69.79	-1.52%	26,495
Oct 29, 2025	70.81	71.41	70.58	70.89	70.86	1.99%	15,933
Oct 28, 2025	68.78	69.82	68.45	69.51	69.48	1.16%	17,090
Oct 27, 2025	68.22	68.71	68.14	68.71	68.68	2.41%	13,470
Oct 24, 2025	67.04	67.33	66.95	67.09	67.06	1.90%	27,383
Oct 23, 2025	64.69	65.84	64.69	65.84	65.81	2.17%	7,500
Oct 22, 2025	65.52	65.52	63.39	64.44	64.41	-1.88%	21,466
Oct 21, 2025	65.88	65.88	65.32	65.67	65.64	-0.68%	6,746
Oct 20, 2025	66.32	66.61	66.07	66.13	66.10	1.23%	17,930
Oct 17, 2025	64.97	65.50	64.40	65.32	65.30	-0.09%	10,273
Oct 16, 2025	65.80	66.16	64.94	65.39	65.36	0.78%	23,466
Oct 15, 2025	64.69	65.32	63.90	64.88	64.85	2.15%	17,920
Oct 14, 2025	63.58	64.49	63.18	63.52	63.49	-2.29%	18,257
Oct 13, 2025	64.25	65.00	64.05	65.00	64.97	4.75%	11,957
Oct 10, 2025	65.93	66.06	62.06	62.06	62.03	-5.62%	21,853