Quantcast
SHOS

Historical Stock Prices

$2.4
*  
0.10
4.35%
Get SHOS Alerts
*Delayed - data as of Jul. 20, 2018  -  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: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 2.35 2.45 2.35 2.35 100,927
07/19/2018 2.4 2.4 2.25 2.3 53,957
07/18/2018 2.4 2.45 2.35 2.4 71,325
07/17/2018 2.4 2.45 2.35 2.35 108,616
07/16/2018 2.35 2.4 2.35 2.4 23,412
07/13/2018 2.3 2.4 2.3 2.35 42,685
07/12/2018 2.25 2.35 2.201 2.3 18,575
07/11/2018 2.2 2.3 2.2 2.25 49,624
07/10/2018 2.2 2.3 2.15 2.25 39,973
07/09/2018 2.1 2.25 2.1 2.25 16,438
07/06/2018 2.2 2.2 2.1 2.1 13,611
07/05/2018 2.15 2.25 2.15 2.2 36,916
07/03/2018 2.15 2.2 2.1 2.1 22,309
07/02/2018 2.2 2.2 2.15 2.15 10,840
06/29/2018 2.2 2.2 2.1 2.1 37,175
06/28/2018 2.2 2.25 2.1 2.15 46,301
06/27/2018 2.2 2.25 2.15 2.2 18,564
06/26/2018 2.15 2.25 2.15 2.2 15,846
06/25/2018 2.3 2.3 2.1 2.15 46,919
06/22/2018 2.25 2.3 2.15 2.3 47,171
06/21/2018 2.35 2.35 2.2 2.25 29,431
06/20/2018 2.3 2.35 2.3 2.35 11,796
06/19/2018 2.4 2.4 2.3 2.3 49,662
06/18/2018 2.4 2.45 2.3 2.4 51,466
06/15/2018 2.35 2.4 2.3497 2.4 110,150
06/14/2018 2.3 2.35 2.25 2.35 55,947
06/13/2018 2.25 2.35 2.25 2.3 69,010
06/12/2018 2.3 2.3 2.25 2.25 19,466
06/11/2018 2.3 2.35 2.25 2.3 33,134
06/08/2018 2.25 2.35 2.2 2.25 92,368
06/07/2018 2.15 2.3077 2.15 2.2 43,390
06/06/2018 2.15 2.2 2.1 2.15 65,512
06/05/2018 2.2 2.2764 2.1 2.15 177,729
06/04/2018 2.4 2.4 2.2 2.2 98,828
06/01/2018 2.4 2.4241 2.3 2.4 185,528
05/31/2018 2.5 2.55 2.4 2.4 62,345
05/30/2018 2.6 2.6 2.45 2.45 67,066
05/29/2018 2.6 2.65 2.4599 2.6 68,755
05/25/2018 2.35 2.65 2.3 2.65 245,751
05/24/2018 2.25 2.4 2.25 2.3 97,012
05/23/2018 2.35 2.4 2.2 2.275 111,378
05/22/2018 2.55 2.65 2.3 2.3 216,647
05/21/2018 2.2 2.6672 2.15 2.55 456,553
05/18/2018 1.95 2.2 1.95 2.2 164,246
05/17/2018 1.9 1.95 1.85 1.95 49,179
05/16/2018 1.8 1.85 1.8 1.85 34,511
05/15/2018 1.8 1.85 1.8 1.8 79,547
05/14/2018 1.85 1.85 1.8 1.8 23,656
05/11/2018 1.85 1.85 1.8 1.85 26,741
05/10/2018 1.9 1.9 1.8 1.85 37,789
05/09/2018 1.9 1.9 1.8 1.85 29,412
05/08/2018 1.85 1.9 1.8 1.85 31,954
05/07/2018 1.85 1.9 1.75 1.8 50,608
05/04/2018 1.853 1.9 1.85 1.85 33,552
05/03/2018 1.85 1.9 1.85 1.9 36,748
05/02/2018 1.9 1.9 1.8 1.9 80,177
05/01/2018 1.9 1.9 1.85 1.9 33,840
04/30/2018 1.95 2 1.85 1.85 118,896
04/27/2018 1.9 1.95 1.85 1.95 64,605
04/26/2018 1.8 1.9 1.7 1.85 235,633
04/25/2018 1.85 1.9 1.7 1.75 154,071
04/24/2018 1.9 1.995 1.85 1.85 147,586
04/23/2018 1.8 1.9 1.8 1.85 240,059
04/20/2018 2.2 2.2 1.8 1.8 418,379
*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?

Smart Portfolio