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 )

0.7150 -0.0131 (-1.80%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2023 0.5600 0.5829 0.5425 0.5605 103,286 -0.01(-1.67%)
Apr 28, 2023 0.5582 0.5800 0.5450 0.5700 332,406 -0.01(-0.92%)
Apr 27, 2023 0.5525 0.5792 0.5350 0.5753 193,766 -0.00(-0.81%)
Apr 26, 2023 0.5600 0.5801 0.5525 0.5800 236,574 +0.01(+1.35%)
Apr 25, 2023 0.5800 0.6290 0.5525 0.5723 2,440,258 -0.01(-2.17%)
Apr 24, 2023 0.5300 0.5940 0.5100 0.5850 669,398 +0.07(+14.71%)
Apr 21, 2023 0.5100 0.5300 0.4816 0.5100 101,979 +0.00(+0.00%)
Apr 20, 2023 0.4810 0.5300 0.4810 0.5100 251,487 +0.02(+4.10%)
Apr 19, 2023 0.4800 0.5078 0.4582 0.4899 217,872 +0.01(+2.06%)
Apr 18, 2023 0.4800 0.4800 0.4612 0.4800 73,878 +0.01(+1.27%)
Apr 17, 2023 0.4800 0.4800 0.4113 0.4740 58,512 -0.00(-1.02%)
Apr 14, 2023 0.4799 0.4800 0.4710 0.4789 79,631 -0.00(-0.23%)
Apr 13, 2023 0.5007 0.5335 0.4710 0.4800 61,375 -0.01(-2.04%)
Apr 12, 2023 0.5200 0.5430 0.4800 0.4900 141,445 -0.01(-2.00%)
Apr 11, 2023 0.4600 0.5200 0.4490 0.5000 131,458 +0.04(+8.72%)
Apr 10, 2023 0.4600 0.4700 0.4450 0.4599 68,308 -0.01(-2.25%)
Apr 06, 2023 0.4682 0.4840 0.4600 0.4705 24,166 +0.00(+0.32%)
Apr 05, 2023 0.5000 0.5016 0.4122 0.4690 168,922 -0.05(-9.32%)
Apr 04, 2023 0.5000 0.5200 0.4902 0.5172 29,431 -0.00(-0.50%)
Apr 03, 2023 0.5200 0.5250 0.4890 0.5198 81,901 +0.01(+1.92%)
Mar 31, 2023 0.5400 0.5610 0.4980 0.5100 266,802 -0.09(-15.00%)
Mar 30, 2023 0.5900 0.6099 0.5020 0.6000 1,739,032 +0.13(+27.12%)
Mar 29, 2023 0.5210 0.5210 0.4500 0.4720 161,346 -0.02(-3.56%)
Mar 28, 2023 0.5184 0.5184 0.4680 0.4894 87,494 -0.02(-4.04%)
Mar 27, 2023 0.5100 0.5293 0.4970 0.5100 82,942 +0.02(+4.08%)
Mar 24, 2023 0.4706 0.5099 0.4706 0.4900 21,281 +0.00(+0.00%)
Mar 23, 2023 0.5005 0.5300 0.4810 0.4900 61,182 -0.02(-4.48%)
Mar 22, 2023 0.5200 0.5300 0.4900 0.5130 79,776 +0.02(+4.69%)
Mar 21, 2023 0.5400 0.5500 0.4610 0.4900 221,737 -0.06(-10.91%)
Mar 20, 2023 0.6098 0.6098 0.5400 0.5500 76,760 -0.03(-5.17%)
Mar 17, 2023 0.6200 0.6299 0.5605 0.5800 170,299 -0.04(-6.45%)
Mar 16, 2023 0.5900 0.6310 0.5600 0.6200 108,975 +0.04(+6.90%)
Mar 15, 2023 0.5900 0.6100 0.5500 0.5800 106,902 -0.03(-4.13%)
Mar 14, 2023 0.6000 0.6424 0.5800 0.6050 137,245 +0.02(+4.11%)
Mar 13, 2023 0.6700 0.6701 0.5610 0.5811 311,400 -0.09(-13.27%)
Mar 10, 2023 0.6900 0.6900 0.6590 0.6700 51,366 -0.03(-4.29%)
Mar 09, 2023 0.7000 0.7100 0.6600 0.7000 63,386 +0.01(+1.45%)
Mar 08, 2023 0.6751 0.7100 0.6712 0.6900 75,976 +0.00(+0.00%)
Mar 07, 2023 0.6914 0.7189 0.6800 0.6900 86,509 -0.02(-2.82%)
Mar 06, 2023 0.7089 0.7400 0.6611 0.7100 112,951 +0.01(+1.44%)
Mar 03, 2023 0.6600 0.7000 0.6600 0.6999 103,432 +0.03(+3.90%)
Mar 02, 2023 0.6950 0.7129 0.6204 0.6736 110,955 -0.02(-2.39%)
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.