SHOS

Historical Stock Prices

$8.19
*  
unch
unch
Get SHOS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SHOS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 8.18 8.5 8.1048 8.19 53,150
07/30/2015 8.32 8.47 8.11 8.19 68,093
07/29/2015 8.34 8.62 8.34 8.37 31,442
07/28/2015 8.34 8.63 8.16 8.36 90,790
07/27/2015 8.67 8.68 8.27 8.3 55,529
07/24/2015 8.74 8.91 8.6 8.67 96,570
07/23/2015 9.37 9.4 8.67 8.72 170,393
07/22/2015 9.05 9.51 9.04 9.28 67,474
07/21/2015 9.05 9.27 9.05 9.05 66,275
07/20/2015 9.34 9.45 9.01 9.06 137,251
07/17/2015 9.23 9.57 9.18 9.34 114,544
07/16/2015 9.15 9.54 9.13 9.19 55,780
07/15/2015 9.37 9.51 9 9.11 117,024
07/14/2015 9.55 9.63 9.13 9.38 158,177
07/13/2015 9.35 9.8 9.35 9.57 96,684
07/10/2015 9.54 9.76 9.32 9.38 76,230
07/09/2015 9.32 9.58 9.313 9.43 57,391
07/08/2015 9.45 9.71 8.9 9.26 122,308
07/07/2015 9.12 9.56 9.02 9.52 120,675
07/06/2015 9.16 9.42 9.09 9.13 302,557
07/02/2015 9.34 9.54 9.12 9.17 72,312
07/01/2015 9.6 9.6 9.24 9.32 97,999
06/30/2015 9.83 9.858 9.41 9.5 86,500
06/29/2015 9.05 9.92 9.05 9.82 269,269
06/26/2015 9.25 9.48 8.93 9.19 1,939,975
06/25/2015 9.24 9.34 8.98 9.22 153,986
06/24/2015 9.5 9.72 9 9.23 175,867
06/23/2015 9.18 9.69 9.15 9.41 217,616
06/22/2015 8.72 9.18 8.68 9.17 188,503
06/19/2015 8.92 8.99 8.65 8.69 299,828
06/18/2015 8.42 9.05 8.29 8.88 273,265
06/17/2015 8.71 8.87 8.25 8.41 271,109
06/16/2015 8.84 8.91 8.6 8.7 97,551
06/15/2015 8.89 8.96 8.55 8.88 176,226
06/12/2015 8.65 8.94 8.56 8.91 136,062
06/11/2015 8.99 9.21 8.54 8.64 198,268
06/10/2015 9.01 9.13 8.82 8.94 199,444
06/09/2015 9.45 9.46 8.69 8.77 284,108
06/08/2015 8.81 9.51 8.25 9.5 546,114
06/05/2015 7.1 9.1 7.1 8.9 949,560
06/04/2015 7.18 7.2 6.9801 7.06 71,359
06/03/2015 6.85 7.41 6.85 7.14 114,749
06/02/2015 6.65 7.06 6.65 6.85 124,931
06/01/2015 7.08 7.08 6.72 6.75 120,336
05/29/2015 7.44 7.44 7.03 7.05 169,730
05/28/2015 7.37 7.77 7.29 7.48 125,859
05/27/2015 6.69 7.45 6.69 7.36 148,832
05/26/2015 6.85 6.85 6.66 6.69 81,264
05/22/2015 7.1 7.1 6.82 6.86 126,768
05/21/2015 7.11 7.14 6.8701 7.1 52,729
05/20/2015 7.05 7.12 6.9 7.12 56,222
05/19/2015 7.31 7.31 6.99 7.05 105,284
05/18/2015 6.96 7.34 6.96 7.29 76,345
05/15/2015 6.88 7.02 6.76 7 62,762
05/14/2015 6.95 7.0201 6.84 6.91 120,029
05/13/2015 7.01 7.13 6.91 7.08 107,410
05/12/2015 7.17 7.17 6.96 7.02 142,887
05/11/2015 7.05 7.24 7.05 7.2 84,801
05/08/2015 7.13 7.13 7.03 7.06 73,882
05/07/2015 6.95 7.13 6.95 7.05 111,605
05/06/2015 7.19 7.19 6.95 6.98 98,646
05/05/2015 7.15 7.21 7.01 7.18 73,140
05/04/2015 7.1 7.22 7.0501 7.16 107,660
05/01/2015 6.94 7.09 6.94 7.07 116,535
04/30/2015 6.95 7 6.83 6.93 116,581
04/29/2015 7.05 7.09 6.92 6.98 83,611
04/28/2015 7.02 7.15 7.02 7.11 59,694
04/27/2015 6.89 7.08 6.86 7.01 72,390
04/24/2015 6.97 7.07 6.8 6.86 125,414
04/23/2015 7.02 7.12 6.93 6.98 74,426
04/22/2015 7.24 7.24 6.82 7.02 136,184
04/21/2015 7.2 7.2901 7.18 7.24 89,033
04/20/2015 7.33 7.34 7.12 7.2 123,413
04/17/2015 7.32 7.32 7.16 7.28 95,721
04/16/2015 7.49 7.57 7.35 7.37 97,916
04/15/2015 7.24 7.57 7.24 7.47 183,606
04/14/2015 7.31 7.57 7.22 7.26 135,834
04/13/2015 7.18 7.3 7.18 7.26 119,756
04/10/2015 7.27 7.28 7.08 7.21 71,450
04/09/2015 7.25 7.32 7.21 7.26 121,071
04/08/2015 7.2 7.27 7.2 7.25 118,033
04/07/2015 7.3 7.3299 7.14 7.21 267,143
04/06/2015 7.34 7.405 7.31 7.32 164,619
04/02/2015 7.5 7.53 7.32 7.34 164,292
04/01/2015 7.73 7.75 7.31 7.48 240,136
03/31/2015 8 8 7.7 7.72 371,279
03/30/2015 8.55 8.55 8.05 8.1 211,323
03/27/2015 8.68 8.6899 8.42 8.55 140,849
03/26/2015 8.52 8.64 8.36 8.63 97,143
03/25/2015 8.78 8.78 8.52 8.53 202,573
03/24/2015 8.88 8.97 8.7 8.8 96,605
03/23/2015 8.9 9 8.63 8.93 149,880
03/20/2015 9.23 9.33 8.71 8.89 186,082
03/19/2015 9.26 9.3 9.11 9.16 79,665
03/18/2015 9.41 9.53 9.1 9.31 174,039
03/17/2015 9.4 9.6 9.25 9.41 126,194
03/16/2015 9.12 9.7 9.0201 9.39 271,840
03/13/2015 10.61 10.75 9.041 9.12 691,948
03/12/2015 12.95 13.21 12.71 13 190,503
03/11/2015 12.97 13.21 12.68 12.89 49,559
03/10/2015 12.95 12.95 12.63 12.91 28,693
03/09/2015 12.67 13.2857 12.5501 12.99 48,732
03/06/2015 13.61 13.68 12.59 12.6 68,719
03/05/2015 13.04 13.875 12.7743 13.74 47,912
03/04/2015 13.84 13.88 13.02 13.18 51,044
03/03/2015 13.31 13.93 13.115 13.84 61,604
03/02/2015 13.32 13.5 13.01 13.39 46,751
02/27/2015 13.3 13.5 13.0455 13.29 48,635
02/26/2015 12.72 13.5 12.72 13.36 81,213
02/25/2015 12.68 12.93 12.48 12.76 30,075
02/24/2015 12.44 12.83 12.43 12.64 44,924
02/23/2015 13 13 12.25 12.32 31,448
02/20/2015 13.11 13.11 12.81 13 23,651
02/19/2015 13.39 13.39 13.02 13.05 30,897
02/18/2015 13.32 13.5 13.32 13.39 51,749
02/17/2015 12.98 13.44 12.9 13.41 88,727
02/13/2015 12.53 12.9494 12.331 12.86 38,777
02/12/2015 11.92 12.87 11.92 12.39 53,112
02/11/2015 12.125 12.1399 11.75 11.86 54,964
02/10/2015 12.84 12.84 12.01 12.13 30,835
02/09/2015 13.05 13.49 12.71 12.73 43,812
02/06/2015 12.81 13.41 12.81 13.21 58,056
02/05/2015 12.91 12.92 12.66 12.82 33,333
02/04/2015 12.01 12.91 11.855 12.78 71,918
02/03/2015 12.23 12.38 11.96 12.01 65,071
02/02/2015 11.42 12.25 11.32 12.13 99,446
01/30/2015 11.58 11.6 11.2 11.35 93,108
01/29/2015 11.92 12 11.41 11.7 85,844
01/28/2015 11.94 12.25 11.8 11.96 97,859
01/27/2015 12.29 12.35 11.8 11.9 70,755
01/26/2015 12.42 12.55 11.85 12.28 68,066
01/23/2015 12.78 12.78 12.235 12.31 35,449
01/22/2015 12.31 12.79 12.22 12.77 53,825
01/21/2015 12.69 12.72 12.15 12.23 59,404
01/20/2015 12.68 12.8 12.17 12.72 76,021
01/16/2015 12.22 12.72 12.13 12.68 91,288
01/15/2015 13.25 13.25 12.18 12.27 78,426
01/14/2015 13.32 13.478 12.81 13.18 82,858
01/13/2015 13.4 13.67 13.11 13.4 128,035
01/12/2015 13.2 13.35 13.04 13.3 88,204
01/09/2015 13.45 13.45 13.06 13.21 152,950
01/08/2015 13.14 13.56 12.94 13.5 85,467
01/07/2015 13 13.15 12.85 13.05 118,294
01/06/2015 12.78 12.96 12.56 12.79 87,493
01/05/2015 12.69 13.05 12.51 12.78 149,772
01/02/2015 13.17 13.19 12.56 12.7 62,318
12/31/2014 12.96 13.2601 12.7501 13.15 190,016
12/30/2014 13.18 13.38 12.67 12.99 226,396
12/29/2014 12.21 13.245 12.2 13.22 273,295
12/26/2014 12 12.34 11.85 12.14 117,424
12/24/2014 11.77 12 11.66 11.96 62,919
12/23/2014 11.34 11.82 11.34 11.73 231,462
12/22/2014 11.23 11.48 11.17 11.4 188,228
12/19/2014 11.42 11.64 11.11 11.37 264,355
12/18/2014 11.69 11.69 11.31 11.42 160,673
12/17/2014 11.88 12.15 11.2601 11.56 328,338
12/16/2014 11.88 12.09 11.7 11.85 117,770
12/15/2014 12.07 12.49 11.85 11.89 192,763
12/12/2014 11.99 12.3 11.85 12 190,660
12/11/2014 12.05 12.4 11.95 12.04 147,399
12/10/2014 12.7 12.81 11.94 11.96 95,205
12/09/2014 11.94 13 11.94 12.7 182,004
12/08/2014 12.24 12.24 11.56 12.02 181,839
12/05/2014 10.78 12.49 10.02 12.3 436,448
12/04/2014 13.28 13.28 11.76 12.01 189,216
12/03/2014 13.4 13.75 13 13.27 68,050
12/02/2014 13.41 13.71 13.37 13.42 39,333
12/01/2014 13.22 13.64 13.01 13.41 79,375
11/28/2014 13.7 13.7 13.1 13.13 50,635
11/26/2014 13.6 13.93 13.6 13.73 32,672
11/25/2014 14.16 14.18 13.61 13.65 38,446
11/24/2014 14.12 14.32 13.5325 14.18 46,153
11/21/2014 14.6 14.65 13.95 14.01 57,244
11/20/2014 14.13 14.48 14.12 14.45 28,470
11/19/2014 14.3 14.3 13.91 14.22 37,188
11/18/2014 14.08 14.39 13.96 14.31 51,069
11/17/2014 14.26 14.35 14.04 14.04 41,946
11/14/2014 14.3 14.41 14.2 14.24 45,346
11/13/2014 14.56 14.7 14.21 14.25 59,824
11/12/2014 14.47 14.6 14.29 14.59 36,054
11/11/2014 14.53 14.69 14.32 14.55 39,349
11/10/2014 15.27 15.27 14.48 14.55 38,343
11/07/2014 14.41 15.5 14.28 15.31 97,386
11/06/2014 14.56 14.56 14.12 14.27 49,220
11/05/2014 14.57 14.71 14.46 14.51 38,861
11/04/2014 14.85 14.9775 14.49 14.53 95,240
11/03/2014 14.98 15.24 14.8 14.86 43,729
10/31/2014 15.64 15.66 14.94 15.04 87,858
10/30/2014 15.14 15.62 15.02 15.3 58,728
10/29/2014 15.37 15.46 15.07 15.24 39,965
10/28/2014 15.17 15.51 15.16 15.4 63,801
10/27/2014 15.24 15.35 14.6915 15.16 57,773
10/24/2014 14.34 15.35 14.22 15.35 89,593
10/23/2014 14.37 14.68 14.2 14.3 112,969
10/22/2014 14.45 14.74 14.2 14.21 70,151
10/21/2014 14.6 14.78 14.32 14.53 41,351
10/20/2014 14.3 14.71 14.21 14.54 111,736
10/17/2014 14.93 14.93 14.12 14.22 127,445
10/16/2014 14.62 15.04 14.4 14.71 87,546
10/15/2014 14.65 15.35 14.59 14.85 91,371
10/14/2014 14.66 15.35 14.6 14.85 115,351
10/13/2014 14.36 14.84 14.21 14.56 76,487
10/10/2014 14.23 14.65 14.2 14.33 56,745
10/09/2014 14.58 14.63 14.03 14.25 80,816
10/08/2014 15.07 15.3 14.12 14.64 313,780
10/07/2014 15.51 15.66 15.04 15.11 279,047
10/06/2014 16.27 16.28 15.52 15.57 42,597
10/03/2014 16.22 16.53 16.08 16.24 45,896
10/02/2014 15.51 16.27 15.51 16.11 51,861
10/01/2014 15.5 15.82 15.45 15.55 121,287
09/30/2014 15.76 15.76 15.46 15.5 143,309
09/29/2014 15.68 15.85 15.51 15.77 53,087
09/26/2014 15.51 15.93 15.5 15.89 142,789
09/25/2014 15.91 16 15.5 15.5 141,795
09/24/2014 15.75 16 15.63 15.85 136,498
09/23/2014 15.97 16.13 15.75 15.77 163,388
09/22/2014 17 17.11 15.99 16.06 192,643
09/19/2014 17.16 17.57 16.85 17.09 314,595
09/18/2014 17.53 17.65 17.12 17.18 144,951
09/17/2014 17.52 17.55 17.35 17.45 165,511
09/16/2014 17.57 17.6 17.3 17.5 117,138
09/15/2014 17.64 17.75 17.42 17.62 104,055
09/12/2014 17.81 17.992 17.5 17.66 99,800
09/11/2014 17.61 18.26 17.26 17.77 105,969
09/10/2014 17.56 18.14 17.51 17.62 230,812
09/09/2014 16.89 18.34 16.5 17.66 441,154
09/08/2014 19.16 19.165 19 19.09 53,017
09/05/2014 18.99 19.18 18.97 19.15 47,891
09/04/2014 18.83 19.07 18.83 18.99 90,803
09/03/2014 19.34 19.45 18.71 18.8 25,832
09/02/2014 19.27 19.5 19.17 19.3 45,159
08/29/2014 19.23 19.54 19 19.18 50,466
08/28/2014 19.37 19.49 19.16 19.2 61,137
08/27/2014 19.54 19.68 19.38 19.46 45,672
08/26/2014 19.45 19.64 19.16 19.56 62,885
08/25/2014 19.47 19.7599 19.26 19.43 66,929
08/22/2014 19.24 19.5899 19.14 19.38 35,494
08/21/2014 19.69 19.7 19.1101 19.31 43,854
08/20/2014 19.11 19.8 19.06 19.61 77,055
08/19/2014 19 19.22 18.842 19.16 54,786
08/18/2014 18.85 19.09 18.55 18.89 36,403
08/15/2014 19.11 19.16 18.56 18.76 91,549
08/14/2014 19.07 19.11 18.95 18.97 51,395
08/13/2014 19.05 19.05 18.95 18.95 61,524
08/12/2014 19.15 19.38 18.95 19 60,155
08/11/2014 19.42 19.5796 19.1 19.21 100,526
08/08/2014 18.99 19.42 18.97 19.35 60,580
08/07/2014 19.3 19.5 18.95 18.96 78,832
08/06/2014 19.02 19.3 18.95 19.27 68,216
08/05/2014 19.13 19.25 18.95 19.07 119,267
08/04/2014 19.11 19.33 18.95 19.33 90,693
08/01/2014 18.95 19.19 18.75 19.12 219,149
07/31/2014 19.37 19.45 18.76 18.96 120,507
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?