Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHER5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 115.55 | 4.00 | 3.59% | 104.42 | 116.57 | 103.12 | 0 |
| Feb 27 2025 | 111.55 | -2.92 | -2.55% | 111.60 | 112.17 | 104.62 | 1,800 |
| Feb 26 2025 | 114.47 | 3.72 | 3.36% | 116.42 | 118.17 | 110.17 | 10 |
| Feb 25 2025 | 110.75 | 3.60 | 3.36% | 105.22 | 114.60 | 105.22 | 0 |
| Feb 24 2025 | 107.15 | -12.37 | -10.35% | 122.75 | 122.82 | 106.27 | 0 |
| Feb 21 2025 | 119.52 | 1.95 | 1.66% | 117.62 | 123.50 | 116.95 | 0 |
| Feb 20 2025 | 117.57 | 4.95 | 4.40% | 116.80 | 118.95 | 113.02 | 0 |
| Feb 19 2025 | 112.62 | -23.83 | -17.46% | 135.75 | 135.75 | 112.22 | 98 |
| Feb 18 2025 | 136.45 | -0.10 | -0.07% | 140.05 | 140.05 | 130.27 | 250 |
| Feb 17 2025 | 136.55 | -8.22 | -5.68% | 146.20 | 151.77 | 135.70 | 165 |
| Feb 14 2025 | 144.77 | 7.37 | 5.36% | 170.25 | 170.25 | 138.02 | 187 |
| Feb 13 2025 | 137.40 | 12.60 | 10.10% | 125.15 | 137.65 | 125.15 | 183 |
| Feb 12 2025 | 124.80 | 1.98 | 1.61% | 123.70 | 126.75 | 115.60 | 700 |
| Feb 11 2025 | 122.82 | -1.45 | -1.17% | 126.12 | 128.15 | 121.70 | 0 |
| Feb 10 2025 | 124.27 | 10.05 | 8.80% | 114.15 | 124.27 | 112.90 | 16 |
| Feb 07 2025 | 114.22 | -14.43 | -11.22% | 124.60 | 125.35 | 114.22 | 1,793 |
| Feb 06 2025 | 128.65 | 10.30 | 8.70% | 118.00 | 128.65 | 116.45 | 245 |
| Feb 05 2025 | 118.35 | 0.65 | 0.55% | 114.15 | 120.32 | 112.52 | 105 |
| Feb 04 2025 | 117.70 | 1.25 | 1.07% | 116.95 | 119.27 | 113.47 | 242 |
| Feb 03 2025 | 116.45 | -1.97 | -1.66% | 107.12 | 119.72 | 97.70 | 523 |
| Jan 31 2025 | 118.42 | 4.50 | 3.95% | 114.20 | 123.90 | 114.12 | 450 |
| Jan 30 2025 | 113.92 | 3.45 | 3.12% | 111.45 | 114.10 | 109.22 | 460 |
| Jan 29 2025 | 110.47 | 2.85 | 2.65% | 100.32 | 110.95 | 100.32 | 960 |
| Jan 28 2025 | 107.62 | 1.75 | 1.65% | 108.77 | 111.12 | 105.37 | 1,205 |
| Jan 27 2025 | 105.87 | -0.80 | -0.75% | 99.62 | 108.22 | 95.75 | 200 |
| Jan 24 2025 | 106.67 | 4.10 | 4.00% | 112.47 | 114.92 | 104.45 | 530 |
| Jan 23 2025 | 102.57 | 4.60 | 4.70% | 96.75 | 102.60 | 96.25 | 266 |
| Jan 22 2025 | 97.97 | 8.80 | 9.87% | 88.60 | 97.97 | 85.87 | 30 |
| Jan 21 2025 | 89.17 | 10.25 | 12.99% | 77.65 | 89.17 | 77.65 | 0 |
| Jan 20 2025 | 78.92 | -0.65 | -0.82% | 79.55 | 80.95 | 76.70 | 0 |
| Jan 17 2025 | 79.57 | 3.22 | 4.22% | 76.55 | 80.20 | 74.67 | 130 |
| Jan 16 2025 | 76.35 | 14.50 | 23.44% | 77.32 | 80.30 | 74.22 | 2,274 |
| Jan 15 2025 | 61.85 | 0.55 | 0.90% | 59.62 | 62.92 | 56.70 | 200 |
| Jan 14 2025 | 61.30 | 1.45 | 2.42% | 62.47 | 64.82 | 61.02 | 0 |
| Jan 13 2025 | 59.85 | -1.95 | -3.16% | 61.52 | 62.20 | 57.67 | 61 |
| Jan 10 2025 | 61.80 | -2.42 | -3.77% | 62.70 | 66.10 | 61.27 | 85 |
| Jan 09 2025 | 64.22 | 1.57 | 2.51% | 64.67 | 64.67 | 60.15 | 0 |
| Jan 08 2025 | 62.65 | 0.03 | 0.05% | 61.72 | 62.65 | 57.75 | 100 |
| Jan 07 2025 | 62.62 | 4.90 | 8.49% | 56.05 | 64.00 | 56.00 | 185 |
| Jan 06 2025 | 57.72 | 10.85 | 23.15% | 50.97 | 59.22 | 50.97 | 0 |
| Jan 03 2025 | 46.87 | -7.80 | -14.27% | 54.35 | 55.17 | 46.62 | 2 |
| Jan 02 2025 | 54.67 | -0.95 | -1.71% | 57.62 | 57.67 | 49.72 | 0 |
| Dec 30 2024 | 55.62 | -1.35 | -2.37% | 56.82 | 57.77 | 55.17 | 0 |
| Dec 27 2024 | 56.97 | 1.10 | 1.97% | 55.85 | 58.32 | 55.85 | 0 |
| Dec 23 2024 | 55.87 | -1.80 | -3.12% | 55.62 | 57.42 | 54.62 | 0 |
| Dec 20 2024 | 57.67 | 1.80 | 3.22% | 53.25 | 57.67 | 51.67 | 0 |
| Dec 19 2024 | 55.87 | -1.40 | -2.44% | 50.90 | 56.22 | 50.90 | 0 |
| Dec 18 2024 | 57.27 | 1.47 | 2.63% | 55.42 | 58.57 | 55.42 | 15 |
| Dec 17 2024 | 55.80 | 2.90 | 5.48% | 52.10 | 57.50 | 51.02 | 0 |
| Dec 16 2024 | 52.90 | 0.40 | 0.76% | 51.57 | 54.77 | 50.80 | 0 |
| Dec 13 2024 | 52.50 | -2.50 | -4.55% | 54.65 | 56.92 | 52.15 | 200 |
| Dec 12 2024 | 55.00 | 3.05 | 5.87% | 53.10 | 55.82 | 51.92 | 8 |
| Dec 11 2024 | 51.95 | 3.63 | 7.51% | 50.65 | 53.37 | 46.87 | 0 |
| Dec 10 2024 | 48.32 | -6.10 | -11.21% | 55.12 | 55.12 | 48.32 | 0 |
| Dec 09 2024 | 54.42 | 1.97 | 3.76% | 50.80 | 57.60 | 50.80 | 125 |
| Dec 06 2024 | 52.45 | 7.45 | 16.56% | 44.77 | 53.95 | 44.77 | 0 |
| Dec 05 2024 | 45.00 | -1.00 | -2.17% | 45.47 | 47.95 | 44.35 | 0 |
| Dec 04 2024 | 46.00 | 0.30 | 0.66% | 43.72 | 46.75 | 43.60 | 0 |
| Dec 03 2024 | 45.70 | 3.58 | 8.50% | 41.42 | 47.12 | 41.40 | 40 |
| Dec 02 2024 | 42.12 | 7.65 | 22.19% | 35.87 | 42.12 | 35.82 | 150 |
