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 UNCHANGED
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 (%)
Dec 29, 2023 1.420 1.550 1.350 1.420 265,669 +0.02(+1.43%)
Dec 28, 2023 1.370 1.430 1.330 1.400 131,417 +0.05(+3.70%)
Dec 27, 2023 1.280 1.370 1.210 1.350 278,717 +0.09(+7.14%)
Dec 26, 2023 1.250 1.290 1.220 1.260 259,079 +0.02(+1.61%)
Dec 22, 2023 1.150 1.330 1.140 1.240 433,798 +0.09(+7.83%)
Dec 21, 2023 1.140 1.170 1.040 1.150 396,861 +0.01(+0.88%)
Dec 20, 2023 0.9500 1.160 0.9200 1.140 1,234,111 +0.20(+21.10%)
Dec 19, 2023 0.9400 0.9500 0.9102 0.9414 63,557 +0.01(+1.23%)
Dec 18, 2023 0.9300 0.9470 0.9000 0.9300 109,996 +0.02(+2.20%)
Dec 15, 2023 0.9860 0.9860 0.9100 0.9100 141,411 -0.07(-7.14%)
Dec 14, 2023 0.9687 1.009 0.9550 0.9800 151,623 -0.00(-0.20%)
Dec 13, 2023 1.000 1.000 0.9600 0.9820 111,133 +0.01(+1.24%)
Dec 12, 2023 0.9900 1.010 0.9700 0.9700 107,813 -0.03(-3.00%)
Dec 11, 2023 0.9600 1.020 0.9201 1.000 358,821 +0.00(+0.00%)
Dec 08, 2023 0.9100 1.060 0.9000 1.000 353,149 +0.12(+13.08%)
Dec 07, 2023 0.9400 0.9790 0.8800 0.8843 149,678 -0.07(-6.93%)
Dec 06, 2023 0.9300 0.9700 0.8900 0.9501 137,396 +0.02(+2.49%)
Dec 05, 2023 0.8350 0.9300 0.8297 0.9270 338,770 +0.10(+11.67%)
Dec 04, 2023 0.7490 0.8400 0.7400 0.8301 210,861 +0.08(+10.68%)
Dec 01, 2023 0.7720 0.7720 0.7227 0.7500 124,219 +0.03(+3.59%)
Nov 30, 2023 0.7200 0.7710 0.7200 0.7240 57,620 +0.01(+1.83%)
Nov 29, 2023 0.7400 0.7568 0.7100 0.7110 35,242 -0.04(-5.20%)
Nov 28, 2023 0.7600 0.7789 0.7401 0.7500 56,918 -0.01(-0.70%)
Nov 27, 2023 0.7800 0.7800 0.7551 0.7553 27,035 -0.00(-0.61%)
Nov 24, 2023 0.7350 0.7653 0.7350 0.7599 84,567 +0.03(+3.80%)
Nov 22, 2023 0.7000 0.7500 0.7000 0.7321 68,009 +0.02(+2.09%)
Nov 21, 2023 0.6790 0.7500 0.6400 0.7171 79,959 +0.04(+5.46%)
Nov 20, 2023 0.6420 0.6890 0.6420 0.6800 39,118 +0.04(+6.43%)
Nov 17, 2023 0.6310 0.6403 0.6160 0.6389 79,756 +0.02(+3.72%)
Nov 16, 2023 0.6490 0.6500 0.6151 0.6160 34,986 -0.01(-2.22%)
Nov 15, 2023 0.6500 0.6973 0.6200 0.6300 94,225 -0.03(-4.53%)
Nov 14, 2023 0.6500 0.6700 0.6499 0.6599 75,582 -0.00(-0.02%)
Nov 13, 2023 0.6800 0.6800 0.6500 0.6600 35,957 +0.01(+1.16%)
Nov 10, 2023 0.6600 0.7000 0.6500 0.6524 39,401 -0.04(-5.60%)
Nov 09, 2023 0.6727 0.7149 0.6500 0.6911 54,588 +0.02(+3.30%)
Nov 08, 2023 0.6700 0.7150 0.6602 0.6690 51,791 -0.00(-0.30%)
Nov 07, 2023 0.7100 0.7299 0.6700 0.6710 33,111 -0.01(-1.77%)
Nov 06, 2023 0.6900 0.7232 0.6801 0.6831 27,733 -0.01(-0.89%)
Nov 03, 2023 0.7000 0.7050 0.6750 0.6892 84,102 -0.01(-1.19%)
Nov 02, 2023 0.7000 0.7247 0.6782 0.6975 103,422 +0.00(+0.19%)
Nov 01, 2023 0.7399 0.7399 0.6810 0.6962 55,214 +0.01(+1.58%)
Oct 31, 2023 0.7148 0.7450 0.6810 0.6854 43,425 -0.04(-5.93%)
Oct 30, 2023 0.7890 0.7890 0.7101 0.7286 123,282 -0.04(-5.38%)
Oct 27, 2023 0.7200 0.8080 0.6773 0.7700 369,775 +0.07(+10.02%)
Oct 26, 2023 0.6400 0.7390 0.6327 0.6999 235,719 +0.06(+8.85%)
Oct 25, 2023 0.6339 0.6490 0.6153 0.6430 78,178 +0.00(+0.08%)
Oct 24, 2023 0.6490 0.6690 0.6280 0.6425 63,450 -0.00(-0.36%)
Oct 23, 2023 0.6790 0.6790 0.6260 0.6448 119,824 -0.03(-5.04%)
Oct 20, 2023 0.6517 0.7247 0.6501 0.6790 35,734 +0.00(+0.52%)
Oct 19, 2023 0.7000 0.7090 0.6650 0.6755 16,743 -0.00(-0.66%)
Oct 18, 2023 0.7300 0.7300 0.6501 0.6800 88,828 -0.03(-4.90%)
Oct 17, 2023 0.7102 0.7400 0.7100 0.7150 133,935 -0.00(-0.68%)
Oct 16, 2023 0.7390 0.7200 0.6800 0.7199 69,081 +0.04(+5.87%)
Oct 13, 2023 0.7000 0.7130 0.6751 0.6800 28,399 +0.01(+0.98%)
Oct 12, 2023 0.6600 0.6734 0.6401 0.6734 113,854 +0.02(+3.08%)
Oct 11, 2023 0.6810 0.6998 0.6350 0.6533 255,678 -0.05(-6.66%)
Oct 10, 2023 0.7300 0.7499 0.6600 0.6999 202,978 -0.04(-5.42%)
Oct 09, 2023 0.8000 0.8000 0.7000 0.7400 123,098 -0.05(-6.32%)
Oct 06, 2023 0.7800 0.8090 0.7702 0.7899 37,123 -0.00(-0.01%)
Oct 05, 2023 0.8000 0.8102 0.7700 0.7900 63,570 -0.02(-1.92%)
Oct 04, 2023 0.8150 0.8150 0.7911 0.8055 74,328 +0.01(+1.26%)
Oct 03, 2023 0.8000 0.8155 0.7601 0.7955 83,467 -0.00(-0.28%)
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.