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 )

0.8000 -0.0900 (-10.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
May 01, 2024 0.8800 0.8850 0.7888 0.8000 154,456 -0.09(-10.11%)
Apr 30, 2024 0.7400 0.9400 0.7350 0.8900 382,953 +0.15(+20.30%)
Apr 29, 2024 0.7547 0.7547 0.7255 0.7398 6,676 -0.01(-1.97%)
Apr 26, 2024 0.7400 0.7700 0.7400 0.7547 35,218 +0.02(+3.38%)
Apr 25, 2024 0.7200 0.7500 0.7000 0.7300 36,977 +0.02(+2.80%)
Apr 24, 2024 0.7430 0.7430 0.7000 0.7101 18,060 +0.01(+1.44%)
Apr 23, 2024 0.6887 0.7400 0.6887 0.7000 79,243 -0.03(-3.94%)
Apr 22, 2024 0.7250 0.7300 0.7250 0.7287 13,495 -0.01(-1.49%)
Apr 19, 2024 0.7163 0.7499 0.7150 0.7397 21,387 +0.01(+1.59%)
Apr 18, 2024 0.6700 0.7299 0.6700 0.7281 131,880 +0.05(+7.11%)
Apr 17, 2024 0.7200 0.7320 0.6550 0.6798 157,624 -0.05(-6.23%)
Apr 16, 2024 0.7800 0.7899 0.7100 0.7250 58,951 -0.04(-5.82%)
Apr 15, 2024 0.8200 0.8300 0.7500 0.7698 72,486 -0.03(-3.79%)
Apr 12, 2024 0.8200 0.8300 0.7800 0.8001 68,913 -0.02(-3.02%)
Apr 11, 2024 0.7400 0.8250 0.7360 0.8250 148,033 +0.06(+7.84%)
Apr 10, 2024 0.7700 0.8074 0.7110 0.7650 121,827 -0.03(-3.23%)
Apr 09, 2024 0.8100 0.8298 0.7500 0.7905 112,097 -0.05(-5.47%)
Apr 08, 2024 0.8200 0.8400 0.8100 0.8362 45,319 +0.02(+2.48%)
Apr 05, 2024 0.8600 0.8600 0.8000 0.8160 88,228 -0.02(-2.86%)
Apr 04, 2024 0.8850 0.8900 0.8301 0.8400 124,855 -0.05(-5.62%)
Apr 03, 2024 0.9200 0.9200 0.8700 0.8900 78,766 -0.05(-5.44%)
Apr 02, 2024 0.9700 0.9748 0.9000 0.9412 54,735 -0.03(-3.37%)
Apr 01, 2024 1.000 1.010 0.9407 0.9740 35,474 +0.01(+0.93%)
Mar 28, 2024 0.9700 0.9949 0.9500 0.9650 51,296 -0.03(-2.53%)
Mar 27, 2024 0.9100 1.000 0.9100 0.9900 81,446 +0.08(+9.33%)
Mar 26, 2024 0.9000 0.9500 0.8800 0.9055 94,406 -0.01(-0.79%)
Mar 25, 2024 0.9400 0.9500 0.8715 0.9127 105,394 -0.03(-3.56%)
Mar 22, 2024 0.8203 0.9500 0.8203 0.9464 205,093 +0.10(+11.34%)
Mar 21, 2024 0.8400 0.8950 0.8073 0.8500 58,216 +0.00(+0.29%)
Mar 20, 2024 0.8750 0.8750 0.8200 0.8475 47,946 -0.00(-0.14%)
Mar 19, 2024 0.8401 0.8810 0.8401 0.8487 18,356 -0.03(-3.56%)
Mar 18, 2024 0.9100 0.9500 0.8500 0.8800 144,777 +0.00(+0.00%)
Mar 15, 2024 0.8353 0.9146 0.8353 0.8800 69,035 +0.05(+6.02%)
Mar 14, 2024 0.8900 0.9000 0.8300 0.8300 60,560 -0.05(-5.68%)
Mar 13, 2024 0.8700 0.9100 0.8713 0.8800 43,126 +0.02(+2.85%)
Mar 12, 2024 0.8524 0.8700 0.8300 0.8556 72,154 +0.00(+0.18%)
Mar 11, 2024 0.9000 0.9020 0.8541 0.8541 27,482 -0.06(-6.14%)
Mar 08, 2024 0.9100 0.9199 0.8551 0.9100 53,093 +0.00(+0.00%)
Mar 07, 2024 0.8500 0.9100 0.8500 0.9100 9,124 +0.03(+3.41%)
Mar 06, 2024 0.8900 0.9100 0.8555 0.8800 23,879 +0.00(+0.45%)
Mar 05, 2024 0.8050 0.8950 0.8050 0.8761 60,096 +0.03(+3.08%)
Mar 04, 2024 0.9100 0.9100 0.8100 0.8499 177,289 -0.06(-6.60%)
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.