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 )

0.7300 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 0.5630 0.5631 0.5019 0.5490 80,695 -0.00(-0.18%)
Jul 28, 2023 0.5500 0.5503 0.5400 0.5500 23,104 +0.00(+0.00%)
Jul 27, 2023 0.5540 0.5578 0.5375 0.5500 21,372 -0.01(-1.79%)
Jul 26, 2023 0.5600 0.5700 0.5511 0.5600 16,407 +0.00(+0.00%)
Jul 25, 2023 0.5500 0.5761 0.5400 0.5600 28,647 +0.01(+1.82%)
Jul 24, 2023 0.5500 0.5800 0.5400 0.5500 41,222 +0.00(+0.00%)
Jul 21, 2023 0.5200 0.5500 0.5200 0.5500 84,991 +0.03(+4.86%)
Jul 20, 2023 0.5141 0.5299 0.5141 0.5245 49,836 +0.01(+2.02%)
Jul 19, 2023 0.5002 0.5189 0.5002 0.5141 10,520 +0.00(+0.80%)
Jul 18, 2023 0.5100 0.5200 0.5000 0.5100 56,797 -0.01(-1.22%)
Jul 17, 2023 0.5200 0.5250 0.5110 0.5163 25,992 -0.00(-0.71%)
Jul 14, 2023 0.5174 0.5230 0.5100 0.5200 13,049 +0.00(+0.00%)
Jul 13, 2023 0.5149 0.5200 0.4950 0.5200 23,641 +0.01(+0.99%)
Jul 12, 2023 0.5087 0.5150 0.4501 0.5149 76,855 +0.00(+0.96%)
Jul 11, 2023 0.5080 0.5171 0.4950 0.5100 58,473 -0.01(-0.99%)
Jul 10, 2023 0.5050 0.5200 0.4964 0.5151 23,722 +0.01(+1.10%)
Jul 07, 2023 0.4920 0.5200 0.4747 0.5095 87,013 +0.01(+1.92%)
Jul 06, 2023 0.5000 0.5200 0.4590 0.4999 166,378 -0.02(-4.29%)
Jul 05, 2023 0.5300 0.5300 0.5050 0.5223 49,769 -0.01(-1.45%)
Jul 03, 2023 0.5300 0.5300 0.5028 0.5300 42,120 +0.00(+0.00%)
Jun 30, 2023 0.5350 0.5350 0.5148 0.5300 28,970 +0.00(+0.00%)
Jun 29, 2023 0.5300 0.5300 0.5200 0.5300 35,788 +0.01(+0.95%)
Jun 28, 2023 0.5282 0.5300 0.5025 0.5250 60,100 -0.01(-1.00%)
Jun 27, 2023 0.5035 0.5398 0.5001 0.5303 64,016 +0.00(+0.06%)
Jun 26, 2023 0.5300 0.5500 0.4800 0.5300 93,083 -0.01(-0.97%)
Jun 23, 2023 0.5550 0.5550 0.5205 0.5352 79,514 -0.03(-5.71%)
Jun 22, 2023 0.5900 0.5900 0.5340 0.5676 108,401 -0.00(-0.51%)
Jun 21, 2023 0.6000 0.6158 0.5701 0.5705 125,893 -0.01(-2.03%)
Jun 20, 2023 0.6100 0.6272 0.5805 0.5823 145,379 -0.02(-3.90%)
Jun 16, 2023 0.6075 0.6300 0.6001 0.6059 445,908 +0.00(+0.65%)
Jun 15, 2023 0.6059 0.6150 0.5800 0.6020 85,916 +0.00(+0.33%)
Jun 14, 2023 0.6300 0.6300 0.5815 0.6000 310,562 -0.03(-4.02%)
Jun 13, 2023 0.6110 0.6400 0.6110 0.6251 308,240 +0.01(+2.31%)
Jun 12, 2023 0.6180 0.6300 0.6010 0.6110 329,748 +0.02(+2.78%)
Jun 09, 2023 0.5700 0.5980 0.5602 0.5945 437,029 +0.04(+6.29%)
Jun 08, 2023 0.5300 0.5628 0.5200 0.5593 258,270 +0.03(+5.51%)
Jun 07, 2023 0.5100 0.5390 0.5014 0.5301 213,328 +0.01(+2.34%)
Jun 06, 2023 0.5144 0.5250 0.4950 0.5180 93,231 -0.00(-0.38%)
Jun 05, 2023 0.5400 0.5438 0.5100 0.5200 173,696 +0.01(+2.56%)
Jun 02, 2023 0.5025 0.5118 0.4855 0.5070 180,417 -0.00(-0.10%)
Jun 01, 2023 0.4915 0.5075 0.4755 0.5075 69,804 +0.01(+1.00%)
May 31, 2023 0.5000 0.5100 0.4700 0.5025 256,293 +0.02(+4.69%)
May 30, 2023 0.5000 0.5000 0.4500 0.4800 227,741 -0.02(-4.00%)
May 26, 2023 0.4600 0.5076 0.4600 0.5000 615,557 +0.04(+8.70%)
May 25, 2023 0.4200 0.4776 0.4011 0.4600 1,426,111 +0.08(+19.48%)
May 24, 2023 0.3810 0.4045 0.3800 0.3850 497,146 -0.00(-0.03%)
May 23, 2023 0.3800 0.3891 0.3738 0.3851 609,272 +0.01(+2.01%)
May 22, 2023 0.3800 0.3877 0.3700 0.3775 290,902 -0.00(-1.26%)
May 19, 2023 0.3800 0.3885 0.3300 0.3823 720,016 -0.00(-0.57%)
May 18, 2023 0.3900 0.4035 0.3810 0.3845 413,828 -0.01(-1.38%)
May 17, 2023 0.4100 0.4100 0.3600 0.3899 1,326,314 +0.01(+2.34%)
May 16, 2023 0.4100 0.4100 0.3600 0.3810 1,208,166 -0.03(-7.07%)
May 15, 2023 0.4400 0.4450 0.4073 0.4100 1,032,483 -0.02(-4.70%)
May 12, 2023 0.4400 0.4595 0.4202 0.4302 1,464,271 -0.04(-7.96%)
May 11, 2023 0.6098 0.6371 0.4400 0.4674 23,828,390 -0.03(-5.54%)
May 10, 2023 0.4812 0.5000 0.4750 0.4948 105,537 -0.00(-0.14%)
May 09, 2023 0.4994 0.5000 0.4750 0.4955 14,286 -0.01(-1.49%)
May 08, 2023 0.5000 0.5100 0.4907 0.5030 48,164 -0.01(-1.85%)
May 05, 2023 0.5000 0.5344 0.4905 0.5125 337,294 +0.02(+3.54%)
May 04, 2023 0.4802 0.5000 0.4800 0.4950 63,878 -0.00(-0.02%)
May 03, 2023 0.5525 0.5525 0.4950 0.4951 251,342 -0.06(-10.79%)
May 02, 2023 0.5630 0.5630 0.5450 0.5550 642,511 -0.01(-0.98%)
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.