SHTDY(SHTDY)
SHTDY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $10.70 | $10.71 | $10.67 | $10.68 | - |
| 7/10/2026 | $10.68 | $10.68 | $10.61 | $10.65 | 61,600 |
| 7/9/2026 | $10.58 | $10.68 | $10.55 | $10.68 | 115,100 |
| 7/8/2026 | $10.88 | $10.90 | $10.83 | $10.88 | 131,500 |
| 7/7/2026 | $10.76 | $10.87 | $10.71 | $10.86 | 187,100 |
| 7/6/2026 | $10.89 | $11.00 | $10.85 | $10.99 | 205,533 |
| 7/2/2026 | $10.56 | $10.56 | $10.42 | $10.45 | 68,300 |
| 7/1/2026 | $10.04 | $10.25 | $10.04 | $10.16 | 201,300 |
| 6/30/2026 | $10.15 | $10.26 | $10.10 | $10.15 | 86,402 |
| 6/29/2026 | $10.29 | $10.30 | $10.24 | $10.30 | 107,634 |
| 6/26/2026 | $10.00 | $10.16 | $10.00 | $10.14 | 170,809 |
| 6/25/2026 | $10.25 | $10.27 | $10.11 | $10.17 | 205,100 |
| 6/24/2026 | $10.09 | $10.26 | $10.02 | $10.06 | 180,037 |
| 6/23/2026 | $10.00 | $10.53 | $10.00 | $10.53 | 143,900 |
| 6/22/2026 | $10.47 | $10.54 | $10.26 | $10.43 | 170,100 |
| 6/18/2026 | $10.60 | $11.16 | $10.60 | $10.78 | 262,321 |
| 6/17/2026 | $11.60 | $11.60 | $10.54 | $10.59 | 822,200 |
| 6/16/2026 | $10.78 | $11.25 | $10.77 | $10.80 | 115,000 |
| 6/15/2026 | $10.76 | $10.84 | $10.75 | $10.78 | 92,100 |
| 6/12/2026 | $10.79 | $10.81 | $10.77 | $10.78 | 43,640 |
| 6/11/2026 | $10.68 | $10.75 | $10.65 | $10.74 | 98,042 |
| 6/10/2026 | $10.82 | $10.88 | $10.80 | $10.80 | 155,200 |
| 6/9/2026 | $10.78 | $10.80 | $10.69 | $10.70 | 130,100 |
| 6/8/2026 | $10.89 | $10.92 | $10.86 | $10.90 | 100,246 |
| 6/5/2026 | $10.95 | $10.97 | $10.84 | $10.88 | 81,800 |
| 6/4/2026 | $10.97 | $11.02 | $10.88 | $11.01 | 105,513 |
| 6/3/2026 | $10.80 | $10.83 | $10.77 | $10.81 | 149,400 |
| 6/2/2026 | $10.83 | $10.85 | $10.79 | $10.80 | 198,210 |
| 6/1/2026 | $10.72 | $10.81 | $10.72 | $10.81 | 168,741 |
| 5/29/2026 | $10.73 | $10.79 | $10.73 | $10.73 | 133,219 |
| 5/28/2026 | $10.80 | $10.91 | $10.57 | $10.81 | 154,935 |
| 5/27/2026 | $10.88 | $11.14 | $10.86 | $10.95 | 182,900 |
| 5/26/2026 | $11.14 | $11.55 | $11.04 | $11.11 | 128,633 |
| 5/22/2026 | $11.23 | $11.50 | $11.12 | $11.19 | 139,711 |
| 5/21/2026 | $11.17 | $11.25 | $11.10 | $11.22 | 107,018 |
| 5/20/2026 | $11.44 | $11.45 | $11.18 | $11.27 | 74,000 |
| 5/19/2026 | $11.22 | $11.26 | $11.18 | $11.22 | 97,848 |
| 5/18/2026 | $11.17 | $11.17 | $11.09 | $11.15 | 97,902 |
| 5/15/2026 | $11.32 | $11.37 | $11.30 | $11.30 | 74,300 |
| 5/14/2026 | $11.54 | $11.54 | $11.48 | $11.49 | 103,719 |
| 5/13/2026 | $11.60 | $11.76 | $11.55 | $11.73 | 81,338 |
| 5/12/2026 | $11.72 | $11.76 | $11.69 | $11.75 | 116,549 |
| 5/11/2026 | $11.76 | $11.77 | $11.71 | $11.71 | 94,600 |
| 5/8/2026 | $11.69 | $11.74 | $11.68 | $11.73 | 45,300 |
| 5/7/2026 | $11.90 | $11.90 | $11.82 | $11.83 | 99,118 |
| 5/6/2026 | $11.89 | $11.99 | $11.89 | $11.93 | 99,900 |
| 5/5/2026 | $11.90 | $11.90 | $11.83 | $11.86 | 53,900 |
| 5/4/2026 | $11.87 | $11.91 | $11.85 | $11.86 | 73,306 |
| 5/1/2026 | $11.61 | $11.88 | $11.61 | $11.88 | 62,100 |
| 4/30/2026 | $11.80 | $11.84 | $11.73 | $11.84 | 90,227 |
| 4/29/2026 | $11.75 | $11.99 | $11.55 | $11.83 | 52,133 |
| 4/28/2026 | $11.75 | $11.76 | $11.62 | $11.76 | 91,342 |
| 4/27/2026 | $12.12 | $12.13 | $11.67 | $11.77 | 58,027 |
| 4/24/2026 | $12.74 | $12.74 | $11.87 | $12.50 | 43,400 |
| 4/23/2026 | $12.49 | $12.97 | $12.26 | $12.41 | 53,100 |
| 4/22/2026 | $13.15 | $13.15 | $12.55 | $12.64 | 89,429 |
| 4/21/2026 | $13.11 | $13.11 | $12.71 | $12.81 | 40,916 |
| 4/20/2026 | $13.04 | $13.08 | $13.00 | $13.06 | 31,100 |
| 4/17/2026 | $13.01 | $13.14 | $13.00 | $13.14 | 48,206 |
| 4/16/2026 | $13.20 | $13.32 | $13.16 | $13.21 | 37,300 |
| 4/15/2026 | $13.24 | $13.32 | $13.24 | $13.30 | 35,141 |
| 4/14/2026 | $13.01 | $13.05 | $13.01 | $13.04 | 23,916 |