SHFL Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-29 | $0.59191349 | $0.59191349 | $0.51858447 | $0.52044409 | $1.25M |
| 2026-09-28 | $0.6222112 | $0.71283496 | $0.59161349 | $0.59161349 | $5.09M |
| 2026-09-27 | $0.39504628 | $0.63127626 | $0.39034178 | $0.61351806 | $3.55M |
| 2026-09-26 | $0.39545392 | $0.39963968 | $0.3917556 | $0.3953979 | $792,677.52 |
| 2026-09-25 | $0.35408979 | $0.39819966 | $0.35252309 | $0.39650392 | $908,673.46 |
| 2026-09-24 | $0.33851996 | $0.35689186 | $0.33851996 | $0.35398979 | $735,099.98 |
| 2026-09-23 | $0.32362853 | $0.3426055 | $0.32261478 | $0.33881996 | $794,979.15 |
| 2026-09-22 | $0.32438289 | $0.32893481 | $0.32327853 | $0.32407853 | $461,727.13 |
| 2026-09-21 | $0.31416329 | $0.32473289 | $0.31277041 | $0.32473289 | $686,286.79 |
| 2026-09-20 | $0.32330778 | $0.32390778 | $0.30943902 | $0.31461329 | $668,741.71 |
| 2026-09-19 | $0.32715734 | $0.32735734 | $0.32004976 | $0.32345778 | $621,584.45 |
| 2026-09-18 | $0.31099271 | $0.32765734 | $0.30692825 | $0.32680734 | $1.05M |
| 2026-09-17 | $0.31973315 | $0.32241139 | $0.31099271 | $0.31134271 | $535,650.88 |
| 2026-09-16 | $0.31425997 | $0.32078477 | $0.31272933 | $0.31973315 | $478,047.75 |
| 2026-09-15 | $0.31306496 | $0.31499017 | $0.31192477 | $0.31410997 | $463,145.17 |
| 2026-09-14 | $0.3071587 | $0.31779057 | $0.30668466 | $0.31316496 | $555,967.78 |
| 2026-09-13 | $0.30759151 | $0.31080081 | $0.30630994 | $0.30746074 | $504,947.37 |