SHFL Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.47888243 | $0.4857964 | $0.44867785 | $0.46278895 | $980,724.63 |
| 2026-10-28 | $0.47169891 | $0.49011503 | $0.46671123 | $0.47757913 | $607,281.13 |
| 2026-10-27 | $0.46950858 | $0.47205779 | $0.46367745 | $0.47169891 | $574,224.23 |
| 2026-10-26 | $0.46025894 | $0.47175209 | $0.45549117 | $0.46930858 | $835,199.19 |
| 2026-10-25 | $0.45559956 | $0.47546236 | $0.45389803 | $0.45920894 | $819,150.77 |
| 2026-10-24 | $0.47708372 | $0.47708372 | $0.44966288 | $0.45554956 | $888,494.79 |
| 2026-10-23 | $0.51513787 | $0.52120208 | $0.4740491 | $0.47693372 | $1.42M |
| 2026-10-22 | $0.50763826 | $0.50853787 | $0.50353068 | $0.50853787 | $528,891.66 |
| 2026-10-21 | $0.49744482 | $0.50748826 | $0.49099367 | $0.50748826 | $552,201.39 |
| 2026-10-20 | $0.48864383 | $0.49884588 | $0.48590193 | $0.49884588 | $596,866.16 |
| 2026-10-19 | $0.50876913 | $0.51195447 | $0.48736097 | $0.48974383 | $883,275.85 |
| 2026-10-18 | $0.50087836 | $0.50931913 | $0.50087836 | $0.50931913 | $545,380.34 |
| 2026-10-17 | $0.51124115 | $0.51421998 | $0.49073301 | $0.49747836 | $845,318.58 |
| 2026-10-16 | $0.54079192 | $0.54751078 | $0.49168194 | $0.50969115 | $1.74M |
| 2026-10-15 | $0.52714318 | $0.54297077 | $0.51024823 | $0.54059276 | $649,073.38 |
| 2026-10-14 | $0.52039025 | $0.53106583 | $0.51959025 | $0.52744318 | $503,110.59 |
| 2026-10-13 | $0.50552352 | $0.5386567 | $0.50552352 | $0.51564025 | $1.03M |
| 2026-10-12 | $0.49161225 | $0.52758966 | $0.48647272 | $0.50297352 | $941,467.90 |
| 2026-10-11 | $0.50511164 | $0.50661164 | $0.48273791 | $0.49076225 | $1.34M |
| 2026-10-10 | $0.40361318 | $0.51460143 | $0.40079336 | $0.50546164 | $1.81M |
| 2026-10-09 | $0.38136681 | $0.41080384 | $0.38081681 | $0.40411318 | $929,139.67 |
| 2026-10-08 | $0.40662701 | $0.40877701 | $0.37429363 | $0.38091681 | $823,971.74 |
| 2026-10-07 | $0.40843705 | $0.41454455 | $0.40542701 | $0.40627701 | $548,385.90 |
| 2026-10-06 | $0.43781205 | $0.43976205 | $0.4067478 | $0.40868705 | $1.42M |
| 2026-10-05 | $0.44848094 | $0.45614713 | $0.4353932 | $0.43706205 | $812,817.87 |
| 2026-10-04 | $0.4196981 | $0.4490355 | $0.4186981 | $0.44763094 | $785,578.17 |
| 2026-10-03 | $0.42003448 | $0.43138148 | $0.41782156 | $0.4191981 | $895,989.92 |
| 2026-10-02 | $0.48167469 | $0.48192469 | $0.4019463 | $0.41913448 | $3.71M |
| 2026-10-01 | $0.58087672 | $0.58132672 | $0.47892306 | $0.48152469 | $1.05M |
| 2026-09-30 | $0.52154409 | $0.59119933 | $0.51974409 | $0.58142672 | $1.46M |