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 )

0.7166 -0.0115 (-1.58%)
Streaming Delayed Price Updated: 12:41 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 (%)
Sep 29, 2023 0.8100 0.8500 0.7590 0.7900 122,108 -0.00(-0.27%)
Sep 28, 2023 0.8587 0.9000 0.7710 0.7921 795,442 -0.04(-4.45%)
Sep 27, 2023 0.7700 0.8600 0.7500 0.8290 471,526 +0.06(+7.75%)
Sep 26, 2023 0.7900 0.7899 0.7345 0.7694 148,431 -0.01(-0.85%)
Sep 25, 2023 0.7700 0.7798 0.7579 0.7760 86,363 +0.01(+1.45%)
Sep 22, 2023 0.7203 0.7800 0.7187 0.7649 185,494 +0.03(+4.05%)
Sep 21, 2023 0.7335 0.7489 0.7110 0.7351 84,130 +0.01(+1.44%)
Sep 20, 2023 0.8088 0.8088 0.6543 0.7247 432,921 -0.09(-10.96%)
Sep 19, 2023 0.7955 0.8249 0.7600 0.8139 486,201 +0.03(+4.35%)
Sep 18, 2023 0.8200 0.8719 0.7000 0.7800 829,176 -0.00(-0.24%)
Sep 15, 2023 0.6216 0.8601 0.6211 0.7819 2,676,176 +0.16(+26.03%)
Sep 14, 2023 0.5700 0.6399 0.5077 0.6204 784,344 +0.07(+12.17%)
Sep 13, 2023 0.4400 0.6100 0.4350 0.5531 2,912,776 +0.10(+22.91%)
Sep 12, 2023 0.4500 0.4600 0.4300 0.4500 196,680 +0.00(+0.00%)
Sep 11, 2023 0.4100 0.4650 0.4100 0.4500 113,462 +0.03(+8.28%)
Sep 08, 2023 0.4448 0.4448 0.4100 0.4156 29,344 +0.00(+1.12%)
Sep 07, 2023 0.4408 0.4408 0.3950 0.4110 110,747 +0.00(+0.24%)
Sep 06, 2023 0.4590 0.4897 0.4100 0.4100 467,688 -0.04(-8.11%)
Sep 05, 2023 0.4600 0.4980 0.4400 0.4462 224,536 +0.02(+3.77%)
Sep 01, 2023 0.4200 0.4400 0.4200 0.4300 70,334 +0.02(+3.61%)
Aug 31, 2023 0.3701 0.4400 0.3701 0.4150 156,513 +0.04(+11.98%)
Aug 30, 2023 0.3400 0.3899 0.3300 0.3706 229,172 +0.03(+9.03%)
Aug 29, 2023 0.3335 0.3833 0.3300 0.3399 110,249 -0.02(-5.64%)
Aug 28, 2023 0.3820 0.3874 0.3400 0.3602 38,197 -0.01(-2.81%)
Aug 25, 2023 0.3850 0.3899 0.3706 0.3706 20,888 -0.01(-2.86%)
Aug 24, 2023 0.4200 0.4200 0.3578 0.3815 46,121 -0.03(-8.07%)
Aug 23, 2023 0.4400 0.4499 0.4000 0.4150 36,505 -0.03(-5.68%)
Aug 22, 2023 0.4400 0.4448 0.4247 0.4400 11,355 +0.02(+3.63%)
Aug 21, 2023 0.4210 0.4410 0.4210 0.4246 10,005 -0.03(-5.64%)
Aug 18, 2023 0.4500 0.4640 0.4212 0.4500 23,331 +0.00(+0.00%)
Aug 17, 2023 0.4600 0.4600 0.4001 0.4500 83,144 -0.02(-3.23%)
Aug 16, 2023 0.4755 0.4950 0.4347 0.4650 66,664 -0.03(-6.31%)
Aug 15, 2023 0.4621 0.4963 0.4621 0.4963 6,489 +0.01(+1.29%)
Aug 14, 2023 0.4890 0.4947 0.4750 0.4900 15,630 +0.01(+2.08%)
Aug 11, 2023 0.4810 0.4849 0.4700 0.4800 16,782 -0.01(-2.02%)
Aug 10, 2023 0.4900 0.5000 0.4603 0.4899 26,441 -0.01(-1.03%)
Aug 09, 2023 0.5000 0.5150 0.4950 0.4950 11,364 +0.00(+0.00%)
Aug 08, 2023 0.5017 0.5200 0.4911 0.4950 17,087 +0.00(+0.61%)
Aug 07, 2023 0.5000 0.5150 0.4701 0.4920 85,467 -0.01(-1.87%)
Aug 04, 2023 0.5200 0.5240 0.4999 0.5014 43,569 -0.01(-2.45%)
Aug 03, 2023 0.5300 0.5300 0.5085 0.5140 10,176 -0.02(-3.00%)
Aug 02, 2023 0.5200 0.5500 0.5066 0.5299 11,529 +0.00(+0.36%)
Aug 01, 2023 0.5319 0.5629 0.5110 0.5280 55,247 -0.02(-3.83%)
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%)
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.