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!

Strive U.s. Sem (SHOC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 61.12 61.27 61.12 61.18 2,171
18th Sep 2025 (Thu) 61.59 61.62 61.31 61.52 12,938
17th Sep 2025 (Wed) 59.46 59.50 59.43 59.4351 12,015
16th Sep 2025 (Tue) 59.87 59.87 59.87 60.0044 330
15th Sep 2025 (Mon) 59.32 60.04 59.31 60.01 2,199
12th Sep 2025 (Fri) 59.56 59.56 59.55 59.5123 1,558
11th Sep 2025 (Thu) 59.43 59.58 59.43 59.4739 542
10th Sep 2025 (Wed) 58.58 59.04 58.58 58.99 176
9th Sep 2025 (Tue) 57.49 57.57 57.46 57.6714 327
8th Sep 2025 (Mon) 57.73 57.95 57.70 57.6015 1,370
5th Sep 2025 (Fri) 57.00 57.00 57.00 56.8053 743
4th Sep 2025 (Thu) 55.61 55.61 55.58 56.00 564
3rd Sep 2025 (Wed) 54.87 55.2151 54.87 55.2151 69
2nd Sep 2025 (Tue) 54.87 55.03 54.87 54.98 615
1st Sep 2025 (Mon) 56.40 56.40 56.40 55.81 234
29th Aug 2025 (Fri) 56.40 56.40 56.40 55.81 234
28th Aug 2025 (Thu) 56.57 57.7417 56.57 57.7417 64
27th Aug 2025 (Wed) 56.57 57.30 56.57 57.30 105
26th Aug 2025 (Tue) 56.57 57.0501 56.57 57.0501 20
25th Aug 2025 (Mon) 56.57 56.68 56.57 56.54 1,080
22nd Aug 2025 (Fri) 56.75 56.75 56.75 56.4763 143
21st Aug 2025 (Thu) 54.75 55.43 54.75 55.43 242
20th Aug 2025 (Wed) 54.75 54.90 54.75 55.5859 480
19th Aug 2025 (Tue) 56.33 56.33 56.00 55.8697 473
18th Aug 2025 (Mon) 56.93 56.93 56.93 57.1405 235
15th Aug 2025 (Fri) 57.00 57.00 56.90 56.85 1,205
14th Aug 2025 (Thu) 57.96 57.96 57.94 58.20 305
13th Aug 2025 (Wed) 58.39 58.39 57.85 58.00 742
12th Aug 2025 (Tue) 56.64 57.74 56.64 58.05 1,217
11th Aug 2025 (Mon) 57.15 57.15 57.00 56.70 2,136
8th Aug 2025 (Fri) 56.52 56.52 56.45 56.5794 225
7th Aug 2025 (Thu) 56.65 56.65 55.50 56.11 433
6th Aug 2025 (Wed) 54.65 55.30 54.65 55.4078 2,765
5th Aug 2025 (Tue) 55.67 55.67 55.2551 55.2551 3
4th Aug 2025 (Mon) 55.67 55.67 55.67 55.745 126
1st Aug 2025 (Fri) 53.68 53.70 53.68 54.48 394
31st Jul 2025 (Thu) 56.31 56.50 55.20 55.28 1,196
30th Jul 2025 (Wed) 56.85 56.90 56.68 56.92 1,265
29th Jul 2025 (Tue) 56.22 56.22 56.22 56.1132 239
28th Jul 2025 (Mon) 55.57 55.57 55.57 55.81 672
25th Jul 2025 (Fri) 54.57 54.98 54.57 54.9178 758
24th Jul 2025 (Thu) 54.44 54.991 54.44 54.991 27
23rd Jul 2025 (Wed) 54.44 54.44 54.07 54.5118 1,745
22nd Jul 2025 (Tue) 54.36 54.36 54.36 54.15 815
FTSE 100 Latest
Value9,216.67
Change0.00