Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SHF Holdings, Inc. - Class A Common Stock (NQ: SHFS )

0.4280 +0.0080 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.4299 0.4550 0.4000 0.4280 121,949 +0.01(+1.90%)
Nov 26, 2024 0.4300 0.4587 0.4000 0.4200 116,060 -0.00(-0.24%)
Nov 25, 2024 0.4340 0.4800 0.4000 0.4210 424,885 -0.00(-0.94%)
Nov 22, 2024 0.3850 0.4800 0.3748 0.4250 237,023 +0.02(+5.46%)
Nov 21, 2024 0.3100 0.4900 0.3009 0.4030 1,350,582 +0.09(+30.00%)
Nov 20, 2024 0.3100 0.3299 0.2958 0.3100 266,943 +0.00(+0.00%)
Nov 19, 2024 0.3060 0.3381 0.3000 0.3100 91,454 -0.01(-2.42%)
Nov 18, 2024 0.3081 0.3450 0.3081 0.3177 79,995 -0.03(-7.91%)
Nov 15, 2024 0.3301 0.3500 0.3151 0.3450 62,337 +0.00(+0.17%)
Nov 14, 2024 0.3443 0.3800 0.3201 0.3444 174,919 -0.01(-2.99%)
Nov 13, 2024 0.3500 0.3986 0.3123 0.3550 196,035 -0.01(-2.07%)
Nov 12, 2024 0.3361 0.4200 0.3361 0.3625 405,780 +0.02(+5.99%)
Nov 11, 2024 0.3500 0.3500 0.3000 0.3420 118,344 -0.01(-2.29%)
Nov 08, 2024 0.3551 0.3600 0.3413 0.3500 52,015 -0.01(-1.44%)
Nov 07, 2024 0.3700 0.3737 0.3550 0.3551 45,589 -0.01(-4.03%)
Nov 06, 2024 0.3799 0.3951 0.3442 0.3700 149,289 -0.01(-2.61%)
Nov 05, 2024 0.3939 0.4000 0.3702 0.3799 74,263 -0.01(-3.55%)
Nov 04, 2024 0.4000 0.4000 0.3645 0.3939 107,834 -0.01(-2.74%)
Nov 01, 2024 0.3900 0.4200 0.3200 0.4050 242,696 +0.01(+3.82%)
Oct 31, 2024 0.4200 0.4199 0.3900 0.3901 56,132 -0.02(-4.85%)
Oct 30, 2024 0.4000 0.4385 0.4000 0.4100 59,919 -0.03(-6.78%)
Oct 29, 2024 0.4424 0.4468 0.4100 0.4398 34,802 -0.01(-1.43%)
Oct 28, 2024 0.4750 0.4841 0.4443 0.4462 36,524 -0.01(-1.78%)
Oct 25, 2024 0.4750 0.4899 0.4543 0.4543 43,617 -0.02(-3.34%)
Oct 24, 2024 0.4460 0.5000 0.4460 0.4700 44,395 +0.01(+2.66%)
Oct 23, 2024 0.5190 0.5190 0.4554 0.4578 39,526 -0.02(-4.01%)
Oct 22, 2024 0.4700 0.5200 0.4700 0.4769 18,472 +0.01(+1.47%)
Oct 21, 2024 0.4700 0.4975 0.4700 0.4700 16,401 +0.01(+1.27%)
Oct 18, 2024 0.5050 0.5050 0.4600 0.4641 49,703 -0.04(-8.55%)
Oct 17, 2024 0.4700 0.5075 0.4700 0.5075 27,676 +0.03(+7.14%)
Oct 16, 2024 0.4818 0.4899 0.4507 0.4737 52,956 -0.01(-1.31%)
Oct 15, 2024 0.4817 0.4817 0.4733 0.4800 5,593 +0.02(+4.10%)
Oct 14, 2024 0.4600 0.4811 0.4600 0.4611 69,923 -0.02(-4.36%)
Oct 11, 2024 0.4900 0.4900 0.4800 0.4821 16,577 +0.00(+0.12%)
Oct 10, 2024 0.4600 0.4815 0.4409 0.4815 126,634 -0.01(-1.73%)
Oct 09, 2024 0.5200 0.5200 0.4900 0.4900 20,696 +0.01(+1.55%)
Oct 08, 2024 0.4910 0.5200 0.4560 0.4825 93,600 -0.04(-8.10%)
Oct 07, 2024 0.5000 0.5388 0.5000 0.5250 81,526 +0.03(+7.12%)
Oct 04, 2024 0.5250 0.5250 0.4900 0.4901 30,761 -0.01(-2.82%)
Oct 03, 2024 0.5080 0.5300 0.4909 0.5043 34,103 +0.00(+0.86%)
Oct 02, 2024 0.4925 0.5199 0.4901 0.5000 15,990 +0.01(+2.02%)
Oct 01, 2024 0.5600 0.5569 0.4801 0.4901 74,662 -0.06(-11.42%)
Sep 30, 2024 0.5100 0.5574 0.5001 0.5533 56,322 +0.04(+7.52%)
Sep 27, 2024 0.5299 0.5500 0.5000 0.5146 94,722 -0.02(-2.89%)
Sep 26, 2024 0.5400 0.5599 0.5200 0.5299 53,523 -0.02(-2.75%)
Sep 25, 2024 0.5220 0.5500 0.5050 0.5449 84,063 +0.01(+2.79%)
Sep 24, 2024 0.5871 0.5871 0.5200 0.5301 56,757 -0.04(-6.95%)
Sep 23, 2024 0.5500 0.5800 0.5411 0.5697 50,016 -0.01(-1.03%)
Sep 20, 2024 0.5600 0.5800 0.5433 0.5756 123,925 +0.02(+2.90%)
Sep 19, 2024 0.5600 0.5600 0.5400 0.5594 32,470 +0.02(+3.59%)
Sep 18, 2024 0.5700 0.5900 0.5394 0.5400 72,677 -0.03(-4.76%)
Sep 17, 2024 0.5810 0.5900 0.5669 0.5670 3,798 -0.01(-1.89%)
Sep 16, 2024 0.5578 0.6200 0.5501 0.5779 42,339 +0.02(+2.83%)
Sep 13, 2024 0.5700 0.5700 0.5450 0.5620 62,840 -0.01(-1.40%)
Sep 12, 2024 0.5600 0.5800 0.5500 0.5700 82,407 -0.01(-1.72%)
Sep 11, 2024 0.5800 0.5800 0.5500 0.5800 53,403 +0.00(+0.00%)
Sep 10, 2024 0.6099 0.6099 0.5600 0.5800 20,289 -0.02(-3.17%)
Sep 09, 2024 0.5725 0.6100 0.5301 0.5990 75,222 +0.01(+1.53%)
Sep 06, 2024 0.5500 0.6000 0.5500 0.5900 24,167 +0.03(+4.55%)
Sep 05, 2024 0.5600 0.5900 0.5500 0.5643 39,759 +0.00(+0.77%)
Sep 04, 2024 0.5800 0.5950 0.5550 0.5600 46,533 -0.06(-9.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.