Skip to main content

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

0.8921 -0.1879 (-17.40%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.