Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SHF Holdings, Inc. - Class A Common Stock (NQ: SHFS )

0.7000 -0.0287 (-3.94%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.060 1.060 0.9450 1.020 3,891,194 +0.06(+6.25%)
Jan 30, 2023 0.9400 0.9900 0.8500 0.9600 520,661 +0.08(+9.09%)
Jan 27, 2023 1.100 1.100 0.8560 0.8800 156,230 -0.20(-18.52%)
Jan 26, 2023 1.210 1.240 1.080 1.080 83,609 -0.15(-12.20%)
Jan 25, 2023 1.250 1.250 1.210 1.230 9,866 -0.04(-3.15%)
Jan 24, 2023 1.260 1.310 1.241 1.270 17,262 -0.01(-0.78%)
Jan 23, 2023 1.278 1.318 1.260 1.280 23,027 +0.02(+1.59%)
Jan 20, 2023 1.290 1.340 1.250 1.260 36,026 -0.02(-1.56%)
Jan 19, 2023 1.310 1.340 1.280 1.280 9,161 -0.06(-4.48%)
Jan 18, 2023 1.330 1.360 1.250 1.340 39,221 +0.04(+3.08%)
Jan 17, 2023 1.290 1.360 1.270 1.300 79,802 +0.07(+5.69%)
Jan 13, 2023 1.220 1.350 1.220 1.230 41,048 -0.01(-0.81%)
Jan 12, 2023 1.300 1.308 1.220 1.240 24,649 +0.00(+0.00%)
Jan 11, 2023 1.300 1.441 1.230 1.240 67,093 -0.07(-5.34%)
Jan 10, 2023 1.300 1.350 1.290 1.310 18,639 +0.01(+0.77%)
Jan 09, 2023 1.500 1.585 1.300 1.300 51,677 -0.17(-11.56%)
Jan 06, 2023 1.560 1.640 1.470 1.470 55,619 -0.08(-5.16%)
Jan 05, 2023 1.840 1.840 1.516 1.550 6,677 +0.00(+0.00%)
Jan 04, 2023 1.490 1.589 1.470 1.550 5,663 +0.08(+5.44%)
Jan 03, 2023 1.750 1.750 1.460 1.470 22,115 -0.30(-17.18%)
Dec 30, 2022 1.750 1.775 1.710 1.775 2,242 -0.06(-3.01%)
Dec 29, 2022 1.840 1.855 1.701 1.830 8,028 -0.01(-0.54%)
Dec 28, 2022 1.820 1.890 1.730 1.840 10,821 -0.07(-3.66%)
Dec 27, 2022 1.710 1.947 1.710 1.910 11,293 -0.01(-0.52%)
Dec 23, 2022 1.840 1.920 1.840 1.920 1,559 +0.07(+3.78%)
Dec 22, 2022 1.900 1.926 1.750 1.850 6,089 +0.01(+0.54%)
Dec 21, 2022 1.840 1.980 1.840 1.840 25,982 -0.07(-3.92%)
Dec 20, 2022 1.860 1.915 1.860 1.915 3,873 +0.06(+3.51%)
Dec 19, 2022 1.910 1.952 1.800 1.850 10,073 +0.06(+3.35%)
Dec 16, 2022 2.270 2.270 1.630 1.790 88,775 -0.04(-2.19%)
Dec 15, 2022 2.000 2.050 1.810 1.830 19,374 -0.17(-8.50%)
Dec 14, 2022 2.120 2.280 2.000 2.000 26,354 -0.06(-2.91%)
Dec 13, 2022 2.050 2.100 1.870 2.060 41,698 -0.10(-4.63%)
Dec 12, 2022 3.250 3.250 2.020 2.160 176,567 -1.15(-34.74%)
Dec 09, 2022 4.050 4.050 3.300 3.310 26,711 -0.74(-18.27%)
Dec 08, 2022 3.800 4.070 3.800 4.050 13,407 +0.25(+6.58%)
Dec 07, 2022 3.990 3.990 3.540 3.800 15,815 -0.18(-4.52%)
Dec 06, 2022 3.910 4.020 3.820 3.980 15,137 -0.04(-1.00%)
Dec 05, 2022 4.150 4.150 3.940 4.020 13,128 -0.13(-3.13%)
Dec 02, 2022 3.680 4.150 3.680 4.150 3,507 +0.26(+6.68%)
Dec 01, 2022 3.730 4.180 3.730 3.890 4,895 -0.36(-8.47%)
Nov 30, 2022 3.660 4.250 3.070 4.250 80,320 +0.59(+16.12%)
Nov 29, 2022 4.090 4.090 3.600 3.660 25,344 -0.06(-1.61%)
Nov 28, 2022 4.250 4.250 3.710 3.720 25,368 -0.49(-11.64%)
Nov 25, 2022 4.150 4.210 3.916 4.210 8,343 +0.10(+2.43%)
Nov 23, 2022 3.950 4.150 3.790 4.110 26,538 +0.15(+3.79%)
Nov 22, 2022 3.870 4.090 3.860 3.960 14,740 +0.10(+2.59%)
Nov 21, 2022 3.750 4.090 3.620 3.860 30,766 +0.09(+2.39%)
Nov 18, 2022 3.600 4.240 3.421 3.770 108,954 -0.00(-0.09%)
Nov 17, 2022 3.697 3.920 3.610 3.773 20,141 -0.02(-0.44%)
Nov 16, 2022 3.650 3.800 3.130 3.790 24,108 -0.07(-1.81%)
Nov 15, 2022 4.300 4.450 3.400 3.860 106,297 -0.39(-9.18%)
Nov 14, 2022 3.730 4.890 3.680 4.250 279,634 +0.21(+5.20%)
Nov 11, 2022 3.790 4.040 2.720 4.040 510,016 +0.25(+6.60%)
Nov 10, 2022 2.400 6.000 2.400 3.790 5,706,906 +1.75(+85.78%)
Nov 09, 2022 2.030 2.200 1.890 2.040 7,879 -0.44(-17.74%)
Nov 08, 2022 2.390 2.550 2.360 2.480 10,739 +0.14(+5.98%)
Nov 07, 2022 2.460 2.690 2.320 2.340 6,860 -0.33(-12.20%)
Nov 04, 2022 2.760 2.760 2.400 2.665 10,542 -0.04(-1.48%)
Nov 03, 2022 2.900 2.900 2.660 2.705 2,174 +0.18(+6.92%)
Nov 02, 2022 2.800 3.000 2.530 2.530 81,076 -0.08(-3.07%)
Nov 01, 2022 2.800 2.830 2.470 2.610 51,841 -0.20(-7.12%)
Oct 31, 2022 3.260 3.260 2.620 2.810 32,781 -0.21(-6.95%)
Oct 28, 2022 3.140 3.150 2.810 3.020 28,647 -0.08(-2.58%)
Oct 27, 2022 3.010 3.500 2.770 3.100 90,456 -0.11(-3.43%)
Oct 26, 2022 3.750 3.750 2.760 3.210 121,039 +0.29(+9.93%)
Oct 25, 2022 2.810 3.170 2.640 2.920 141,232 +0.08(+2.82%)
Oct 24, 2022 2.470 2.870 2.310 2.840 24,222 +0.28(+10.94%)
Oct 21, 2022 2.880 2.880 2.300 2.560 21,515 -0.02(-0.78%)
Oct 20, 2022 2.640 2.748 2.350 2.580 33,873 -0.14(-5.15%)
Oct 19, 2022 2.960 3.000 2.300 2.720 73,680 -0.42(-13.38%)
Oct 18, 2022 3.680 4.250 2.900 3.140 125,509 -0.16(-4.85%)
Oct 17, 2022 4.450 4.840 3.180 3.300 182,434 -0.93(-21.99%)
Oct 14, 2022 5.390 5.390 4.120 4.230 22,523 -0.96(-18.50%)
Oct 13, 2022 5.210 5.670 4.990 5.190 27,018 -0.30(-5.46%)
Oct 12, 2022 5.930 6.040 5.170 5.490 38,834 -0.62(-10.15%)
Oct 11, 2022 5.240 6.400 5.180 6.110 49,101 +0.31(+5.34%)
Oct 10, 2022 5.830 6.144 4.760 5.800 86,780 -0.29(-4.76%)
Oct 07, 2022 7.050 7.840 5.880 6.090 141,171 -1.22(-16.69%)
Oct 06, 2022 7.680 8.440 6.920 7.310 295,110 -0.21(-2.79%)
Oct 05, 2022 6.450 13.60 6.440 7.520 4,857,354 +2.47(+48.91%)
Oct 04, 2022 5.700 5.700 4.460 5.050 207,497 -0.85(-14.41%)
Oct 03, 2022 6.250 6.690 5.660 5.900 60,684 -1.09(-15.59%)
Sep 30, 2022 7.410 7.770 5.620 6.990 266,665 -1.75(-20.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.