SHFL Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.19532315 | $0.19928872 | $0.19032461 | $0.19794151 | $733,089.97 |
| 2025-05-17 | $0.19071771 | $0.19646472 | $0.19002817 | $0.19527315 | $642,048.72 |
| 2025-05-16 | $0.20907958 | $0.20964599 | $0.18206561 | $0.19071771 | $1.99M |
| 2025-05-15 | $0.22971971 | $0.22971971 | $0.20784676 | $0.20902958 | $791,686.77 |
| 2025-05-14 | $0.22960695 | $0.22976971 | $0.22548884 | $0.22951971 | $651,687.22 |
| 2025-05-13 | $0.2288162 | $0.22973055 | $0.22552107 | $0.22940695 | $701,193.30 |
| 2025-05-12 | $0.24083286 | $0.24157941 | $0.22824513 | $0.2284162 | $698,833.16 |
| 2025-05-11 | $0.22641397 | $0.24179643 | $0.22640711 | $0.24078286 | $542,941.62 |
| 2025-05-10 | $0.22457249 | $0.23018417 | $0.2241546 | $0.22641397 | $305,118.77 |
| 2025-05-09 | $0.26882969 | $0.26962733 | $0.20271191 | $0.22467249 | $1.81M |
| 2025-05-08 | $0.25632849 | $0.26900323 | $0.25630914 | $0.26882969 | $305,498.32 |
| 2025-05-07 | $0.24401598 | $0.25779287 | $0.24401598 | $0.25632849 | $508,292.59 |
| 2025-05-06 | $0.2244451 | $0.24762026 | $0.22304398 | $0.24451598 | $638,734.02 |
| 2025-05-05 | $0.22148575 | $0.2244451 | $0.21979345 | $0.2244451 | $648,683.64 |
| 2025-05-04 | $0.21066144 | $0.22178575 | $0.20849364 | $0.22163575 | $771,795.76 |
| 2025-05-03 | $0.21289888 | $0.21349888 | $0.20882863 | $0.21066144 | $629,294.18 |
| 2025-05-02 | $0.21505294 | $0.21518606 | $0.2039824 | $0.21334888 | $845,603.11 |
| 2025-05-01 | $0.19233385 | $0.21544531 | $0.18817752 | $0.21544531 | $404,291.41 |
| 2025-04-30 | $0.19209605 | $0.19363049 | $0.1910319 | $0.19233385 | $328,028.13 |
| 2025-04-29 | $0.18929247 | $0.19214605 | $0.1866655 | $0.19214605 | $720,346.51 |
| 2025-04-28 | $0.18908116 | $0.18979247 | $0.18734986 | $0.18979247 | $737,421.95 |
| 2025-04-27 | $0.18246072 | $0.18955887 | $0.18132773 | $0.18918116 | $658,787.13 |
| 2025-04-26 | $0.19230606 | $0.19277045 | $0.18004018 | $0.18231072 | $770,695.16 |
| 2025-04-25 | $0.19001618 | $0.19600049 | $0.18311086 | $0.19235606 | $806,342.81 |
| 2025-04-24 | $0.18514869 | $0.19006618 | $0.18102857 | $0.19006618 | $595,681.88 |
| 2025-04-23 | $0.18317152 | $0.18635609 | $0.18317152 | $0.18579869 | $680,857.86 |
| 2025-04-22 | $0.17840161 | $0.18479936 | $0.17820161 | $0.18327152 | $682,415.78 |
| 2025-04-21 | $0.17814273 | $0.18135133 | $0.17673936 | $0.17850161 | $643,566.90 |
| 2025-04-20 | $0.17886541 | $0.18050464 | $0.17515833 | $0.17834273 | $713,480.24 |
| 2025-04-19 | $0.17830777 | $0.18151432 | $0.17770073 | $0.17886541 | $697,417.94 |