SHFL Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-12 | $0.3202527 | $0.3208527 | $0.29491472 | $0.30719151 | $1.17M |
| 2026-09-11 | $0.30582997 | $0.3198602 | $0.30567997 | $0.3198602 | $751,221.82 |
| 2026-09-10 | $0.31501207 | $0.3167302 | $0.30472434 | $0.30597997 | $703,845.89 |
| 2026-09-09 | $0.30688773 | $0.31733489 | $0.29890662 | $0.31496207 | $704,162.23 |
| 2026-09-08 | $0.3033794 | $0.30813629 | $0.30126046 | $0.30703773 | $630,697.45 |
| 2026-09-07 | $0.29939667 | $0.30641889 | $0.29781581 | $0.3031794 | $657,576.06 |
| 2026-09-06 | $0.30015322 | $0.30045322 | $0.29879321 | $0.29949667 | $524,829.04 |
| 2026-09-05 | $0.30897157 | $0.31484145 | $0.30000322 | $0.30000322 | $668,948.36 |
| 2026-09-04 | $0.30918557 | $0.31248054 | $0.30803557 | $0.30922157 | $635,638.37 |
| 2026-09-03 | $0.3032808 | $0.30930471 | $0.29361753 | $0.30910471 | $737,244.26 |
| 2026-09-02 | $0.30270739 | $0.3054308 | $0.30175739 | $0.3036308 | $505,559.35 |
| 2026-09-01 | $0.3027751 | $0.30630902 | $0.30115739 | $0.30245739 | $558,732.88 |
| 2026-08-31 | $0.29892189 | $0.31049341 | $0.29887189 | $0.3027751 | $636,178.78 |
| 2026-08-30 | $0.31277145 | $0.31277145 | $0.29603077 | $0.29937189 | $808,627.38 |
| 2026-08-29 | $0.28864656 | $0.314041 | $0.28814656 | $0.31200006 | $798,777.52 |
| 2026-08-28 | $0.28868278 | $0.29410099 | $0.28732187 | $0.28859656 | $1.02M |
| 2026-08-27 | $0.29086574 | $0.29271574 | $0.28710139 | $0.28898278 | $672,380.15 |
| 2026-08-26 | $0.29304134 | $0.29451574 | $0.28976574 | $0.29086574 | $488,904.61 |