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 )

0.7500 +0.0200 (+2.74%)
Streaming Delayed Price Updated: 3:22 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 (%)
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%)
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.