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 )

0.7547 +0.0247 (+3.38%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 26, 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 (%)
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%)
Oct 02, 2023 0.8130 0.8400 0.7600 0.7977 138,794 +0.01(+0.97%)
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%)
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.