Skip to main content

SHF Holdings, Inc. - Class A Common Stock (NQ: SHFS )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.