ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,930.85
1.09%
US Tech 100
20,836.00
1.31%
Dow Jones
42,840.26
1.18%
Brent Oil
72.985
0.37%
Bitcoin
95,750.03
0.67%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. SHF Holdings Inc (SHFS)

  7. SHF Holdings Inc (SHFS) Historical

SHFS SHF Holdings Inc

0.4303
0.0333 (8.39%)
Dec 21 2024 - Closed
Delayed by 15 minutes

SHFS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.415 0.018 4.53% 0.3855 0.425 0.385 293,833
Dec 19 2024 0.397 0.022 5.87% 0.37 0.40 0.37 133,975
Dec 18 2024 0.375 -0.0097 -2.52% 0.40 0.4406 0.375 265,010
Dec 17 2024 0.3847 -0.0106 -2.68% 0.388 0.4199 0.3642 67,380
Dec 16 2024 0.3953 0.0553 16.26% 0.349 0.425 0.3331 531,635
Dec 13 2024 0.34 -0.004 -1.16% 0.37 0.37 0.3332 113,688
Dec 12 2024 0.344 -0.027 -7.28% 0.365 0.39 0.3425 443,051
Dec 11 2024 0.371 -0.029 -7.25% 0.40 0.40 0.37 281,345
Dec 10 2024 0.40 -0.0149 -3.59% 0.41 0.417 0.39 65,851
Dec 09 2024 0.4149 -0.0019 -0.46% 0.41 0.415 0.4004 165,974
Dec 06 2024 0.4168 0.0086 2.11% 0.40 0.42 0.39 41,871
Dec 05 2024 0.4082 -0.0026 -0.63% 0.41 0.4201 0.39 104,872
Dec 04 2024 0.4108 -0.0482 -10.50% 0.44 0.45 0.40 123,262
Dec 03 2024 0.459 -0.001 -0.22% 0.4735 0.4735 0.424 68,232
Dec 02 2024 0.46 -0.0042 -0.90% 0.48 0.484999 0.44 80,180
Nov 29 2024 0.4642 0.0362 8.46% 0.4377 0.475 0.42 150,850
Nov 27 2024 0.428 0.008 1.90% 0.4125 0.455 0.40 121,949
Nov 26 2024 0.42 -0.001 -0.24% 0.427 0.4587 0.40 116,059
Nov 25 2024 0.421 -0.004 -0.94% 0.434 0.48 0.40 423,868
Nov 22 2024 0.425 0.022 5.46% 0.385 0.48 0.3748 237,023
Nov 21 2024 0.403 0.093 30.00% 0.31 0.49 0.3009 1,350,790
Nov 20 2024 0.31 0.00 0.00% 0.31 0.3299 0.2958 266,944
Nov 19 2024 0.31 -0.0077 -2.42% 0.3177 0.3381 0.30 91,454
Nov 18 2024 0.3177 -0.0273 -7.91% 0.3081 0.345 0.3081 79,995
Nov 15 2024 0.345 0.0006 0.17% 0.3456 0.35 0.3151 62,303
Nov 14 2024 0.3444 -0.0106 -2.99% 0.3443 0.380001 0.3201 174,919
Nov 13 2024 0.355 -0.0075 -2.07% 0.35 0.3986 0.3123 196,035
Nov 12 2024 0.3625 0.0205 5.99% 0.3361 0.42 0.3361 405,780
Nov 11 2024 0.342 -0.008 -2.29% 0.35 0.35 0.30 118,348
Nov 08 2024 0.35 -0.0051 -1.44% 0.3551 0.36 0.3413 52,015
Nov 07 2024 0.3551 -0.0149 -4.03% 0.37 0.37369 0.355 45,589
Nov 06 2024 0.37 -0.0099 -2.61% 0.38 0.3951 0.3442 149,123
Nov 05 2024 0.3799 -0.014 -3.55% 0.3916 0.40 0.3702 74,263
Nov 04 2024 0.3939 -0.0111 -2.74% 0.40 0.405 0.3645 107,834
Nov 01 2024 0.405 0.0149 3.82% 0.3927 0.42 0.32 242,696
Oct 31 2024 0.3901 -0.0199 -4.85% 0.4199 0.4199 0.39 56,132
Oct 30 2024 0.41 -0.0298 -6.78% 0.40 0.4385 0.40 59,919
Oct 29 2024 0.4398 -0.0064 -1.43% 0.4423 0.4468 0.41 34,802
Oct 28 2024 0.4462 -0.0081 -1.78% 0.475 0.4841 0.4443 36,524
Oct 25 2024 0.4543 -0.0157 -3.34% 0.4823 0.489899 0.4543 43,617
Oct 24 2024 0.47 0.0122 2.66% 0.446 0.50 0.446 44,395
Oct 23 2024 0.4578 -0.0191 -4.01% 0.519 0.519 0.4554 39,510
Oct 22 2024 0.4769 0.0069 1.47% 0.47 0.52 0.47 18,472
Oct 21 2024 0.47 0.0059 1.27% 0.47 0.50 0.47 16,401
Oct 18 2024 0.464101 -0.0434 -8.55% 0.51 0.51 0.46 49,703
Oct 17 2024 0.5075 0.0338 7.14% 0.47 0.5075 0.47 27,676
Oct 16 2024 0.4737 -0.0063 -1.31% 0.4818 0.489899 0.4507 52,956
Oct 15 2024 0.48 0.0189 4.10% 0.469 0.4817 0.469 5,593
Oct 14 2024 0.4611 -0.021 -4.36% 0.4675 0.4811 0.46 69,923
Oct 11 2024 0.4821 0.0006 0.12% 0.485 0.49 0.48 16,562
Oct 10 2024 0.4815 -0.0085 -1.73% 0.4902 0.4902 0.44085 126,634
Oct 09 2024 0.49 0.0075 1.55% 0.49 0.52 0.49 20,696
Oct 08 2024 0.4825 -0.0425 -8.10% 0.511 0.52 0.456 93,600
Oct 07 2024 0.525 0.0349 7.12% 0.50 0.5388 0.50 81,526
Oct 04 2024 0.4901 -0.0142 -2.82% 0.525 0.525 0.49 30,761
Oct 03 2024 0.5043 0.0043 0.86% 0.508 0.53 0.4909 34,103
Oct 02 2024 0.50 0.0099 2.02% 0.4925 0.5199 0.4901 15,990
Oct 01 2024 0.4901 -0.0632 -11.42% 0.5569 0.5569 0.4801 73,662
Sep 30 2024 0.5533 0.0387 7.52% 0.51 0.5574 0.5001 56,322
Sep 27 2024 0.5146 -0.0153 -2.89% 0.5299 0.55 0.50 94,722
Sep 26 2024 0.5299 -0.015 -2.75% 0.54 0.5599 0.52 53,523
Sep 25 2024 0.5449 0.0148 2.79% 0.521 0.55 0.505 84,062
Sep 24 2024 0.5301 -0.0396 -6.95% 0.5871 0.5871 0.52 56,757

Your Recent History

NASDAQ
SHFS
SHF
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads