SHB-A.STSHB-A.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $140.00 | $141.45 | $139.70 | $141.00 | 4.83M |
| 1/14/2026 | $138.80 | $139.60 | $138.15 | $139.60 | 7.60M |
| 1/13/2026 | $136.40 | $138.70 | $136.40 | $138.45 | 6.78M |
| 1/12/2026 | $135.85 | $136.15 | $134.50 | $135.50 | 4.05M |
| 1/9/2026 | $134.35 | $135.90 | $133.65 | $135.90 | 5.00M |
| 1/8/2026 | $132.90 | $134.75 | $132.70 | $134.60 | 3.96M |
| 1/7/2026 | $136.30 | $136.95 | $132.15 | $132.55 | 8.90M |
| 1/5/2026 | $136.10 | $136.25 | $134.65 | $135.85 | 2.74M |
| 1/2/2026 | $134.70 | $136.50 | $134.30 | $135.95 | 5.47M |
| 12/30/2025 | $132.85 | $134.75 | $132.65 | $134.35 | 4.31M |
| 12/29/2025 | $133.75 | $133.80 | $132.55 | $132.80 | 2.72M |
| 12/23/2025 | $132.90 | $133.70 | $132.35 | $133.40 | 3.28M |
| 12/22/2025 | $132.55 | $132.60 | $131.65 | $132.45 | 3.00M |
| 12/19/2025 | $131.25 | $132.60 | $131.25 | $132.55 | 6.58M |
| 12/18/2025 | $130.20 | $131.20 | $129.85 | $131.20 | 4.70M |
| 12/17/2025 | $128.75 | $130.25 | $128.75 | $130.25 | 3.89M |
| 12/16/2025 | $129.40 | $129.95 | $128.45 | $128.65 | 5.33M |
| 12/15/2025 | $130.60 | $131.10 | $129.00 | $129.30 | 7.23M |
| 12/12/2025 | $133.20 | $133.70 | $130.10 | $130.10 | 5.92M |
| 12/11/2025 | $131.30 | $133.15 | $130.80 | $132.95 | 4.08M |
| 12/10/2025 | $131.45 | $131.70 | $130.80 | $131.70 | 2.49M |
| 12/9/2025 | $131.20 | $132.05 | $131.10 | $131.60 | 2.54M |
| 12/8/2025 | $131.45 | $131.45 | $130.35 | $131.20 | 3.46M |
| 12/5/2025 | $131.55 | $132.65 | $131.20 | $131.45 | 3.02M |
| 12/4/2025 | $132.75 | $132.75 | $130.05 | $131.10 | 5.02M |
| 12/3/2025 | $133.00 | $133.30 | $132.10 | $132.40 | 3.75M |
| 12/2/2025 | $132.60 | $132.95 | $132.00 | $132.55 | 3.46M |
| 12/1/2025 | $131.10 | $132.15 | $130.75 | $132.15 | 4.17M |
| 11/28/2025 | $131.80 | $132.00 | $130.90 | $130.90 | 5.86M |
| 11/27/2025 | $131.00 | $131.85 | $130.40 | $131.70 | 3.29M |
| 11/26/2025 | $129.85 | $131.45 | $129.55 | $131.00 | 6.69M |
| 11/25/2025 | $128.05 | $129.80 | $128.00 | $129.40 | 6.61M |
| 11/24/2025 | $126.55 | $128.65 | $126.45 | $127.90 | 8.60M |
| 11/21/2025 | $123.55 | $126.00 | $122.50 | $125.70 | 5.14M |
| 11/20/2025 | $124.50 | $124.95 | $123.90 | $124.50 | 4.08M |
| 11/19/2025 | $123.80 | $123.95 | $122.95 | $123.40 | 3.33M |
| 11/18/2025 | $125.55 | $125.75 | $123.15 | $123.95 | 5.79M |
| 11/17/2025 | $126.95 | $127.40 | $125.90 | $126.70 | 4.02M |
| 11/14/2025 | $128.65 | $128.70 | $125.85 | $126.95 | 6.84M |
| 11/13/2025 | $128.95 | $129.50 | $128.65 | $128.95 | 3.12M |
| 11/12/2025 | $127.50 | $129.10 | $127.50 | $128.65 | 3.72M |
| 11/11/2025 | $125.95 | $127.35 | $125.80 | $127.25 | 4.59M |
| 11/10/2025 | $125.80 | $126.00 | $125.20 | $125.75 | 3.08M |
| 11/7/2025 | $126.50 | $126.85 | $124.15 | $125.00 | 4.18M |
| 11/6/2025 | $125.00 | $126.60 | $124.90 | $126.30 | 4.48M |
| 11/5/2025 | $125.20 | $125.30 | $123.90 | $124.75 | 3.06M |
| 11/4/2025 | $124.10 | $125.50 | $123.15 | $125.50 | 3.69M |
| 11/3/2025 | $124.25 | $125.30 | $123.65 | $124.55 | 3.61M |
| 10/31/2025 | $124.90 | $125.75 | $124.45 | $124.70 | 2.21M |
| 10/30/2025 | $124.10 | $125.15 | $123.80 | $124.90 | 3.32M |
| 10/29/2025 | $123.30 | $124.25 | $122.80 | $124.10 | 4.59M |
| 10/28/2025 | $123.35 | $123.40 | $122.75 | $123.20 | 2.95M |
| 10/27/2025 | $122.65 | $123.30 | $121.90 | $123.25 | 3.95M |
| 10/24/2025 | $122.40 | $122.50 | $120.65 | $122.40 | 5.15M |
| 10/23/2025 | $126.00 | $126.00 | $122.05 | $122.20 | 8.61M |
| 10/22/2025 | $126.90 | $128.00 | $125.05 | $125.85 | 10.28M |
| 10/21/2025 | $124.50 | $125.40 | $124.00 | $125.40 | 5.73M |
| 10/20/2025 | $124.50 | $124.50 | $123.35 | $124.10 | 3.27M |
| 10/17/2025 | $122.95 | $124.30 | $122.15 | $123.75 | 4.49M |