Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries SHF Holdings, Inc. - Class A Common Stock (NQ: SHFS ) 0.6301 +0.0052 (+0.83%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 15, 2024 0.6100 0.6649 0.6100 0.6301 40,334 +0.01(+0.83%) Aug 14, 2024 0.6400 0.6400 0.6000 0.6249 25,161 +0.01(+2.44%) Aug 13, 2024 0.6100 0.6399 0.5802 0.6100 41,403 -0.02(-3.17%) Aug 12, 2024 0.5999 0.6499 0.5540 0.6300 48,301 +0.03(+5.18%) Aug 09, 2024 0.5650 0.5990 0.5600 0.5990 24,624 -0.00(-0.50%) Aug 08, 2024 0.6299 0.6500 0.5100 0.6020 37,589 +0.01(+2.03%) Aug 07, 2024 0.6300 0.6500 0.5700 0.5900 64,824 -0.04(-5.60%) Aug 06, 2024 0.5500 0.6900 0.5500 0.6250 12,508 +0.04(+6.84%) Aug 05, 2024 0.5750 0.5880 0.5510 0.5850 35,588 -0.04(-5.80%) Aug 02, 2024 0.6790 0.6790 0.6210 0.6210 28,412 -0.05(-7.34%) Aug 01, 2024 0.6800 0.6899 0.6192 0.6702 37,702 +0.02(+3.11%) Jul 31, 2024 0.6100 0.6500 0.6099 0.6500 27,467 +0.00(+0.06%) Jul 30, 2024 0.6400 0.6800 0.6301 0.6496 56,599 +0.03(+5.68%) Jul 29, 2024 0.6700 0.6700 0.6050 0.6147 83,117 -0.05(-8.12%) Jul 26, 2024 0.6100 0.6900 0.6100 0.6690 51,679 +0.03(+4.94%) Jul 25, 2024 0.6200 0.6600 0.6110 0.6375 25,406 +0.00(+0.60%) Jul 24, 2024 0.6600 0.6600 0.6194 0.6337 18,891 -0.03(-4.49%) Jul 23, 2024 0.6120 0.7000 0.6000 0.6635 63,266 +0.03(+5.35%) Jul 22, 2024 0.6300 0.6700 0.5950 0.6298 98,512 -0.00(-0.66%) Jul 19, 2024 0.6300 0.6800 0.6300 0.6340 30,948 -0.04(-6.61%) Jul 18, 2024 0.6319 0.7300 0.6300 0.6789 68,535 -0.01(-0.88%) Jul 17, 2024 0.6034 0.6898 0.6034 0.6849 42,800 +0.04(+6.60%) Jul 16, 2024 0.6350 0.6800 0.6175 0.6425 39,873 +0.03(+4.35%) Jul 15, 2024 0.6600 0.6666 0.6050 0.6157 84,847 -0.07(-10.12%) Jul 12, 2024 0.6211 0.7000 0.6211 0.6850 48,705 -0.00(-0.45%) Jul 11, 2024 0.6721 0.6999 0.6534 0.6881 45,046 -0.00(-0.69%) Jul 10, 2024 0.6600 0.7430 0.6550 0.6929 118,735 +0.02(+3.40%) Jul 09, 2024 0.5050 0.7200 0.5050 0.6701 210,926 +0.17(+32.69%) Jul 08, 2024 0.5499 0.5499 0.5050 0.5050 30,589 -0.04(-8.17%) Jul 05, 2024 0.5500 0.5500 0.5151 0.5499 27,051 -0.01(-0.95%) Jul 03, 2024 0.5340 0.5599 0.5089 0.5552 19,665 +0.01(+1.30%) Jul 02, 2024 0.5408 0.5600 0.5301 0.5481 49,396 +0.01(+1.33%) Jul 01, 2024 0.5520 0.5520 0.5120 0.5409 54,958 +0.01(+0.93%) Jun 28, 2024 0.5500 0.5599 0.5350 0.5359 62,539 -0.02(-3.96%) Jun 27, 2024 0.5590 0.5599 0.5301 0.5580 9,662 +0.01(+2.57%) Jun 26, 2024 0.5600 0.5600 0.5303 0.5440 20,303 -0.02(-3.72%) Jun 25, 2024 0.5570 0.5725 0.5275 0.5650 53,301 -0.01(-0.88%) Jun 24, 2024 0.5500 0.5800 0.5301 0.5700 74,312 +0.02(+3.81%) Jun 21, 2024 0.5410 0.5583 0.5240 0.5491 214,768 +0.01(+1.50%) Jun 20, 2024 0.5100 0.5561 0.5055 0.5410 127,391 +0.02(+2.87%) Jun 18, 2024 0.5898 0.5898 0.5050 0.5259 90,059 -0.05(-8.54%) Jun 17, 2024 0.6050 0.6400 0.5531 0.5750 105,927 -0.03(-5.12%) Jun 14, 2024 0.6200 0.6563 0.6050 0.6060 35,230 -0.06(-9.55%) Jun 13, 2024 0.6760 0.6800 0.6223 0.6700 29,173 -0.02(-2.76%) Jun 12, 2024 0.7200 0.7200 0.6299 0.6890 56,904 +0.03(+4.39%) Jun 11, 2024 0.6630 0.6701 0.5843 0.6600 66,754 +0.01(+1.23%) Jun 10, 2024 0.5600 0.6800 0.5600 0.6520 95,902 +0.09(+16.43%) Jun 07, 2024 0.6400 0.6422 0.5550 0.5600 135,631 -0.07(-11.11%) Jun 06, 2024 0.6610 0.6610 0.6010 0.6300 146,180 -0.04(-5.97%) Jun 05, 2024 0.7000 0.7000 0.6500 0.6700 81,841 -0.03(-4.29%) Jun 04, 2024 0.7000 0.7233 0.6754 0.7000 49,157 -0.01(-1.51%) 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.