SHFL Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.37071778 | $0.3759083 | $0.36642086 | $0.36958041 | $513,648.38 |
| 2026-11-08 | $0.36742139 | $0.37151359 | $0.36547468 | $0.36941778 | $474,815.83 |
| 2026-11-07 | $0.37087315 | $0.37122931 | $0.36556639 | $0.36927772 | $495,240.56 |
| 2026-11-06 | $0.36574982 | $0.37285403 | $0.35841381 | $0.36962315 | $1.06M |
| 2026-11-05 | $0.37493882 | $0.38291499 | $0.35757768 | $0.36472414 | $772,910.10 |
| 2026-11-04 | $0.3843495 | $0.39009149 | $0.36264917 | $0.37583882 | $604,260.11 |
| 2026-11-03 | $0.36036449 | $0.39697821 | $0.35866902 | $0.3842995 | $1.15M |
| 2026-11-02 | $0.40142324 | $0.41916305 | $0.33775793 | $0.36030969 | $3.39M |
| 2026-11-01 | $0.42301798 | $0.42492399 | $0.38996265 | $0.40098034 | $944,766.88 |
| 2026-10-31 | $0.44846276 | $0.45480898 | $0.37866432 | $0.41589553 | $1.26M |
| 2026-10-30 | $0.46579131 | $0.46594131 | $0.41011927 | $0.44821276 | $882,233.00 |
| 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 |