Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Soundwatch Hedg (SHDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 33.57 33.57 33.46 33.46 1,418
25th Sep 2026 (Fri) 33.40 33.71 33.40 33.71 169
24th Sep 2026 (Thu) 33.40 33.561 33.39 33.52 400
23rd Sep 2026 (Wed) 33.71 33.71 33.62 33.50 302
22nd Sep 2026 (Tue) 33.79 33.79 33.79 33.884 100
21st Sep 2026 (Mon) 33.71 33.71 33.71 33.8673 100
18th Sep 2026 (Fri) 33.30 33.30 33.19 33.3557 1,891
17th Sep 2026 (Thu) 33.28 33.28 33.28 33.3443 204
16th Sep 2026 (Wed) 33.14 33.14 32.9737 32.9737 0
15th Sep 2026 (Tue) 33.14 33.14 33.05 33.097 666
14th Sep 2026 (Mon) 33.28 33.28 33.28 33.2643 1
11th Sep 2026 (Fri) 33.43 33.43 33.40 33.4114 403
10th Sep 2026 (Thu) 33.06 33.15 32.97 33.1501 900
9th Sep 2026 (Wed) 33.28 33.3285 33.28 33.3285 1
8th Sep 2026 (Tue) 33.28 33.4716 33.28 33.4716 0
7th Sep 2026 (Mon) 33.28 33.6485 33.28 33.6485 0
4th Sep 2026 (Fri) 33.28 33.6485 33.28 33.6485 0
3rd Sep 2026 (Thu) 33.28 33.7392 33.28 33.7392 1
2nd Sep 2026 (Wed) 33.28 33.28 33.28 33.4452 0
1st Sep 2026 (Tue) 33.311 33.311 33.311 33.2886 8
31st Aug 2026 (Mon) 33.50 33.5261 33.50 33.5261 0
28th Aug 2026 (Fri) 33.50 33.6115 33.50 33.6115 0
27th Aug 2026 (Thu) 33.50 33.55 33.50 33.6496 100
26th Aug 2026 (Wed) 33.41 33.44 33.33 33.29 26,466
25th Aug 2026 (Tue) 33.38 33.411 33.38 33.465 500
24th Aug 2026 (Mon) 33.36 33.37 33.36 33.3666 1,317
21st Aug 2026 (Fri) 33.44 33.44 33.44 33.40 709
20th Aug 2026 (Thu) 33.28 33.28 33.28 33.28 206
19th Aug 2026 (Wed) 33.55 33.55 33.55 33.5413 100
18th Aug 2026 (Tue) 33.49 33.49 33.49 33.445 155
17th Aug 2026 (Mon) 33.67 33.715 33.67 33.6134 882
14th Aug 2026 (Fri) 33.741 33.741 33.741 33.77 27
13th Aug 2026 (Thu) 33.62 33.72 33.62 33.72 248
12th Aug 2026 (Wed) 33.52 33.5981 33.52 33.5981 0
11th Aug 2026 (Tue) 33.52 33.52 33.50 33.50 200
10th Aug 2026 (Mon) 33.57 33.57 33.55 33.56 602
7th Aug 2026 (Fri) 33.46 33.5845 33.46 33.5845 10
6th Aug 2026 (Thu) 33.46 33.53 33.46 33.43 301
5th Aug 2026 (Wed) 33.52 33.52 33.40 33.40 203
4th Aug 2026 (Tue) 33.36 33.36 33.36 33.5025 0
3rd Aug 2026 (Mon) 33.04 33.04 33.04 33.106 100
31st Jul 2026 (Fri) 32.57 32.75 32.57 32.73 301
30th Jul 2026 (Thu) 32.49 32.49 32.49 32.5767 301
29th Jul 2026 (Wed) 32.48 32.50 32.14 32.14 0
FTSE 100 Latest
Value10,684.88
Change-10.37