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 )

0.7840 +0.0140 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 29, 2024 0.9350 0.9350 0.8900 0.8990 66,188 -0.05(-5.37%)
Feb 28, 2024 0.9000 0.9699 0.8901 0.9500 56,452 +0.05(+5.56%)
Feb 27, 2024 0.9649 0.9700 0.8800 0.9000 137,918 -0.07(-7.22%)
Feb 26, 2024 1.000 1.000 0.9511 0.9700 60,352 -0.02(-2.50%)
Feb 23, 2024 1.000 1.005 0.9700 0.9949 27,629 -0.01(-0.51%)
Feb 22, 2024 1.040 1.050 0.9750 1.000 69,534 -0.06(-5.65%)
Feb 21, 2024 1.080 1.080 0.9856 1.060 34,517 -0.00(-0.01%)
Feb 20, 2024 1.080 1.098 1.050 1.060 43,036 +0.01(+0.95%)
Feb 16, 2024 0.9900 1.079 0.9601 1.050 45,796 +0.06(+6.06%)
Feb 15, 2024 0.9101 0.9999 0.9100 0.9900 66,357 +0.05(+5.32%)
Feb 14, 2024 0.9700 0.9700 0.9000 0.9400 58,171 +0.02(+1.95%)
Feb 13, 2024 0.9700 0.9731 0.9000 0.9220 71,098 -0.05(-5.44%)
Feb 12, 2024 1.020 1.020 0.9300 0.9750 42,889 +0.02(+2.22%)
Feb 09, 2024 0.9746 0.9746 0.9261 0.9538 34,273 +0.01(+0.53%)
Feb 08, 2024 0.9350 0.9500 0.9101 0.9488 54,172 -0.00(-0.13%)
Feb 07, 2024 0.9400 0.9500 0.9251 0.9500 36,748 -0.01(-1.04%)
Feb 06, 2024 0.9543 0.9738 0.9275 0.9600 136,944 +0.01(+0.95%)
Feb 05, 2024 0.9900 1.028 0.9425 0.9510 102,315 -0.02(-1.96%)
Feb 02, 2024 0.9800 0.9850 0.9349 0.9700 133,699 -0.03(-3.00%)
Feb 01, 2024 1.030 1.051 0.9700 1.000 354,329 -0.03(-2.91%)
Jan 31, 2024 1.050 1.103 1.010 1.030 51,024 -0.02(-1.90%)
Jan 30, 2024 1.040 1.070 1.030 1.050 83,585 +0.02(+1.94%)
Jan 29, 2024 1.180 1.180 1.010 1.030 215,988 -0.11(-9.65%)
Jan 26, 2024 1.030 1.180 1.030 1.140 444,815 +0.10(+9.62%)
Jan 25, 2024 1.110 1.130 1.035 1.040 117,220 -0.10(-8.77%)
Jan 24, 2024 1.150 1.150 1.100 1.140 63,950 -0.01(-0.87%)
Jan 23, 2024 1.200 1.200 1.150 1.150 128,064 -0.07(-5.74%)
Jan 22, 2024 1.260 1.310 1.180 1.220 102,579 -0.06(-4.69%)
Jan 19, 2024 1.390 1.390 1.260 1.280 52,071 -0.06(-4.48%)
Jan 18, 2024 1.380 1.410 1.310 1.340 84,907 -0.04(-2.90%)
Jan 17, 2024 1.390 1.390 1.345 1.380 37,270 +0.01(+0.73%)
Jan 16, 2024 1.290 1.390 1.310 1.370 69,178 +0.11(+8.73%)
Jan 12, 2024 1.250 1.340 1.250 1.260 161,251 -0.10(-7.35%)
Jan 11, 2024 1.440 1.440 1.350 1.360 47,724 -0.05(-3.55%)
Jan 10, 2024 1.420 1.440 1.360 1.410 72,146 -0.03(-2.08%)
Jan 09, 2024 1.360 1.440 1.352 1.440 93,950 +0.07(+5.11%)
Jan 08, 2024 1.440 1.440 1.330 1.370 84,597 -0.06(-4.20%)
Jan 05, 2024 1.340 1.440 1.240 1.430 159,322 +0.14(+10.85%)
Jan 04, 2024 1.240 1.350 1.220 1.290 55,815 +0.03(+2.38%)
Jan 03, 2024 1.330 1.351 1.150 1.260 218,083 -0.10(-7.35%)
Jan 02, 2024 1.410 1.450 1.310 1.360 91,613 -0.06(-4.23%)
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%)
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.