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 )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 12:36 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 (%)
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 +0.10(+19.68%)
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%)
Mar 01, 2023 0.7199 0.7255 0.6859 0.6901 86,876 -0.03(-4.15%)
Feb 28, 2023 0.7565 0.7684 0.7200 0.7200 192,017 -0.06(-7.68%)
Feb 27, 2023 0.8000 0.8000 0.7010 0.7799 228,698 -0.01(-1.13%)
Feb 24, 2023 0.7800 0.7899 0.7083 0.7888 115,619 +0.04(+5.41%)
Feb 23, 2023 0.7597 0.7654 0.7100 0.7483 214,475 -0.03(-4.19%)
Feb 22, 2023 0.7799 0.7990 0.7540 0.7810 33,780 -0.01(-1.61%)
Feb 21, 2023 0.7500 0.8000 0.7463 0.7938 114,387 +0.01(+1.76%)
Feb 17, 2023 0.8400 0.8400 0.7600 0.7801 62,272 -0.02(-2.49%)
Feb 16, 2023 0.7599 0.8500 0.7599 0.8000 108,327 +0.03(+3.88%)
Feb 15, 2023 0.7829 0.8100 0.7400 0.7701 284,400 -0.04(-5.38%)
Feb 14, 2023 0.7600 0.8139 0.7560 0.8139 192,390 -0.04(-4.52%)
Feb 13, 2023 0.8800 0.8815 0.7200 0.8524 2,895,313 +0.09(+12.16%)
Feb 10, 2023 0.7700 0.8549 0.7500 0.7600 207,906 -0.04(-4.40%)
Feb 09, 2023 0.7975 0.8301 0.7500 0.7950 340,852 -0.01(-0.85%)
Feb 08, 2023 0.9200 0.9200 0.6721 0.8018 572,252 -0.12(-12.85%)
Feb 07, 2023 0.9800 0.9999 0.8900 0.9200 232,191 -0.06(-6.12%)
Feb 06, 2023 0.9400 0.9800 0.8800 0.9800 419,640 +0.08(+8.88%)
Feb 03, 2023 0.8900 0.9900 0.8900 0.9001 564,975 +0.00(+0.00%)
Feb 02, 2023 0.9200 0.9541 0.8800 0.9001 371,257 -0.02(-2.16%)
Feb 01, 2023 0.9600 0.9829 0.8611 0.9200 606,280 -0.10(-9.80%)
Jan 31, 2023 1.060 1.060 0.9450 1.020 3,891,194 +0.06(+6.25%)
Jan 30, 2023 0.9400 0.9900 0.8500 0.9600 520,661 +0.08(+9.09%)
Jan 27, 2023 1.100 1.100 0.8560 0.8800 156,230 -0.20(-18.52%)
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%)
Nov 01, 2022 2.800 2.830 2.470 2.610 51,841 -0.20(-7.12%)
Oct 31, 2022 3.260 3.260 2.620 2.810 32,781 -0.21(-6.95%)
Oct 28, 2022 3.140 3.150 2.810 3.020 28,647 -0.08(-2.58%)
Oct 27, 2022 3.010 3.500 2.770 3.100 90,456 -0.11(-3.43%)
Oct 26, 2022 3.750 3.750 2.760 3.210 121,039 +0.29(+9.93%)
Oct 25, 2022 2.810 3.170 2.640 2.920 141,232 +0.08(+2.82%)
Oct 24, 2022 2.470 2.870 2.310 2.840 24,222 +0.28(+10.94%)
Oct 21, 2022 2.880 2.880 2.300 2.560 21,515 -0.02(-0.78%)
Oct 20, 2022 2.640 2.748 2.350 2.580 33,873 -0.14(-5.15%)
Oct 19, 2022 2.960 3.000 2.300 2.720 73,680 -0.42(-13.38%)
Oct 18, 2022 3.680 4.250 2.900 3.140 125,509 -0.16(-4.85%)
Oct 17, 2022 4.450 4.840 3.180 3.300 182,434 -0.93(-21.99%)
Oct 14, 2022 5.390 5.390 4.120 4.230 22,523 -0.96(-18.50%)
Oct 13, 2022 5.210 5.670 4.990 5.190 27,018 -0.30(-5.46%)
Oct 12, 2022 5.930 6.040 5.170 5.490 38,834 -0.62(-10.15%)
Oct 11, 2022 5.240 6.400 5.180 6.110 49,101 +0.31(+5.34%)
Oct 10, 2022 5.830 6.144 4.760 5.800 86,780 -0.29(-4.76%)
Oct 07, 2022 7.050 7.840 5.880 6.090 141,171 -1.22(-16.69%)
Oct 06, 2022 7.680 8.440 6.920 7.310 295,110 -0.21(-2.79%)
Oct 05, 2022 6.450 13.60 6.440 7.520 4,857,354 +2.47(+48.91%)
Oct 04, 2022 5.700 5.700 4.460 5.050 207,497 -0.85(-14.41%)
Oct 03, 2022 6.250 6.690 5.660 5.900 60,684 -1.09(-15.59%)
Sep 30, 2022 7.410 7.770 5.620 6.990 266,665 -1.75(-20.02%)
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.