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!

Shf Holdings In (SHFS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.65 3.65 3.51 3.55 1,294
17th Jul 2025 (Thu) 3.41 3.89 3.41 3.60 3,622
16th Jul 2025 (Wed) 3.65 3.74 3.61 3.502 2,777
15th Jul 2025 (Tue) 3.21 3.64 3.18 3.51 1,643
14th Jul 2025 (Mon) 3.19 3.19 3.14 3.14 463
11th Jul 2025 (Fri) 3.24 3.38 3.24 3.38 882
10th Jul 2025 (Thu) 2.89 3.60 2.89 3.092 20,693
9th Jul 2025 (Wed) 2.605 3.87 2.53 3.44 62,542
8th Jul 2025 (Tue) 2.32 2.42 2.32 2.35 1,422
7th Jul 2025 (Mon) 2.19 2.19 2.19 2.25 172
4th Jul 2025 (Fri) 2.17 2.28 2.17 2.28 648
3rd Jul 2025 (Thu) 2.17 2.28 2.17 2.28 648
2nd Jul 2025 (Wed) 2.29 2.30 2.29 2.297 1,382
1st Jul 2025 (Tue) 2.20 2.20 2.20 2.18 254
30th Jun 2025 (Mon) 2.22 2.22 2.22 2.17 258
27th Jun 2025 (Fri) 2.15 2.15 2.15 2.23 150
26th Jun 2025 (Thu) 2.21 2.21 2.19 2.19 0
25th Jun 2025 (Wed) 2.21 2.21 2.21 2.21 406
24th Jun 2025 (Tue) 2.21 2.27 2.21 2.27 500
23rd Jun 2025 (Mon) 2.32 2.32 2.227 2.227 154
20th Jun 2025 (Fri) 2.32 2.32 2.32 2.35 6
19th Jun 2025 (Thu) 2.44 2.44 2.34 2.26 388
18th Jun 2025 (Wed) 2.44 2.44 2.34 2.26 388
17th Jun 2025 (Tue) 2.50 2.50 2.48 2.48 437
16th Jun 2025 (Mon) 2.50 2.50 2.50 2.52 605
13th Jun 2025 (Fri) 2.44 2.50 2.44 2.49 706
12th Jun 2025 (Thu) 2.44 2.55 2.44 2.55 21
11th Jun 2025 (Wed) 2.44 2.53 2.41 2.65 1,254
10th Jun 2025 (Tue) 2.46 2.56 2.46 2.66 1,350
9th Jun 2025 (Mon) 2.52 2.54 2.52 2.55 231
6th Jun 2025 (Fri) 2.45 2.51 2.45 2.47 110
5th Jun 2025 (Thu) 2.40 2.42 2.04 2.30 7,443
4th Jun 2025 (Wed) 2.52 2.52 2.52 2.55 387
3rd Jun 2025 (Tue) 2.70 2.70 2.66 2.66 100
2nd Jun 2025 (Mon) 2.70 2.70 2.70 2.69 540
30th May 2025 (Fri) 2.79 2.80 2.75 2.78 1,249
29th May 2025 (Thu) 2.69 2.69 2.69 2.68 457
28th May 2025 (Wed) 2.78 2.78 2.78 2.78 220
27th May 2025 (Tue) 2.41 2.75 2.41 2.75 4,695
26th May 2025 (Mon) 2.35 2.35 2.35 2.35 0
23rd May 2025 (Fri) 2.35 2.35 2.35 2.35 356
22nd May 2025 (Thu) 2.17 2.17 2.17 2.17 270
21st May 2025 (Wed) 2.05 2.25 2.05 2.25 4,988
20th May 2025 (Tue) 2.05 2.05 2.00 2.05 1,913
19th May 2025 (Mon) 2.04 2.08 2.04 2.04 3,014
FTSE 100 Latest
Value8,992.12
Change19.48