Free Trial

SHF (SHFS) Stock Chart & Stock Price History

SHF logo
$0.40
+0.01 (+2.53%)
(As of 11/1/2024 ET)

SHF Stock Price Performance

5 Day
Performance
-9.23%
1 Month
Performance
-19.00%
3 Month
Performance
-34.78%
6 Month
Performance
-47.12%
Year-To-Date
Performance
-71.48%
1 Year
Performance
-41.93%
Receive SHFS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SHF and its competitors with MarketBeat's FREE daily newsletter

SHFS Stock Chart for Saturday, November, 2, 2024

SHF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.39$0.41
+3.82%
$0.42$0.32242,696 shs$22.45 million
10/31/2024$0.41$0.39
-4.85%
$0.42$0.3955,502 shs$21.62 million
10/30/2024$0.44$0.41
-6.78%
$0.44$0.4059,919 shs$22.73 million
10/29/2024$0.45$0.44
-1.43%
$0.45$0.4134,802 shs$24.38 million
10/28/2024$0.45$0.45
-1.78%
$0.48$0.4436,524 shs$24.73 million
10/25/2024$0.47$0.45
-3.34%
$0.49$0.4543,617 shs$25.18 million
10/24/2024$0.46$0.47
+2.66%
$0.50$0.4544,395 shs$26.05 million
10/23/2024$0.48$0.46
-4.01%
$0.52$0.4639,510 shs$25.38 million
10/22/2024$0.47$0.48
+1.47%
$0.52$0.4718,472 shs$26.44 million
10/21/2024$0.46$0.47
+1.27%
$0.50$0.4716,401 shs$26.05 million
10/18/2024$0.51$0.47
-8.37%
$0.51$0.4649,703 shs$25.78 million
10/17/2024$0.47$0.51
+7.14%
$0.51$0.4727,625 shs$28.13 million
10/16/2024$0.48$0.47
-1.31%
$0.49$0.4552,956 shs$26.26 million
10/15/2024$0.46$0.48
+4.10%
$0.48$0.475,592 shs$26.61 million
10/14/2024$0.48$0.46
-4.36%
$0.48$0.4669,923 shs$25.56 million
10/11/2024$0.48$0.48$0.49$0.4816,549 shs$26.72 million
10/10/2024$0.49$0.48
-1.61%
$0.49$0.44126,634 shs$26.72 million
10/09/2024$0.48$0.49
+1.55%
$0.52$0.4920,696 shs$27.16 million
10/08/2024$0.53$0.48
-8.10%
$0.52$0.4693,600 shs$26.75 million
10/07/2024$0.49$0.53
+7.12%
$0.54$0.5079,526 shs$29.10 million
10/04/2024$0.50$0.49
-2.82%
$0.53$0.4930,761 shs$27.17 million
10/03/2024$0.50$0.50
+0.86%
$0.53$0.4934,103 shs$27.95 million
10/02/2024$0.49$0.50
+2.02%
$0.52$0.4915,990 shs$27.72 million
10/01/2024$0.55$0.49
-11.42%
$0.56$0.4873,662 shs$27.17 million
09/30/2024$0.51$0.55
+7.52%
$0.56$0.5056,322 shs$30.67 million
09/27/2024$0.53$0.51
-2.89%
$0.55$0.5094,722 shs$28.53 million
09/26/2024$0.54$0.53
-2.75%
$0.56$0.5251,523 shs$29.37 million
09/25/2024$0.53$0.54
+2.79%
$0.55$0.5184,062 shs$30.20 million
09/24/2024$0.57$0.53
-6.95%
$0.59$0.5256,757 shs$29.38 million
09/23/2024$0.58$0.57
-1.03%
$0.58$0.5450,006 shs$31.58 million
09/20/2024$0.56$0.58
+2.90%
$0.58$0.54123,708 shs$31.91 million
09/19/2024$0.54$0.56
+3.59%
$0.56$0.5432,467 shs$31.01 million
09/18/2024$0.57$0.54
-4.76%
$0.59$0.5472,347 shs$29.93 million
09/17/2024$0.58$0.57
-1.89%
$0.59$0.573,798 shs$31.43 million
09/16/2024$0.56$0.58
+2.83%
$0.62$0.5542,339 shs$32.03 million
09/13/2024$0.57$0.56
-1.40%
$0.57$0.5562,840 shs$31.15 million
09/12/2024$0.58$0.57
-1.72%
$0.58$0.5582,397 shs$31.60 million
09/11/2024$0.58$0.58
-0.02%
$0.58$0.5553,403 shs$32.15 million
09/10/2024$0.60$0.58
-3.16%
$0.61$0.5620,189 shs$32.16 million
09/09/2024$0.59$0.60
+1.53%
$0.61$0.5375,222 shs$33.20 million
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$0.56$0.59
+4.55%
$0.60$0.5523,817 shs$32.70 million
09/05/2024$0.56$0.56
+0.77%
$0.59$0.5539,759 shs$31.28 million
09/04/2024$0.62$0.56
-9.53%
$0.60$0.5642,315 shs$31.04 million
09/03/2024$0.63$0.62
-1.90%
$0.65$0.6027,408 shs$34.31 million
09/02/2024$0.63$0.63$0.65$0.5747,100 shs$34.98 million
08/30/2024$0.59$0.63
+7.86%
$0.65$0.5747,147 shs$34.98 million
08/29/2024$0.60$0.59
-2.50%
$0.63$0.5735,008 shs$32.43 million
08/28/2024$0.59$0.60
+2.13%
$0.63$0.5930,309 shs$33.26 million
08/27/2024$0.65$0.59
-9.48%
$0.65$0.5718,825 shs$32.57 million
08/26/2024$0.65$0.65
-0.15%
$0.65$0.6238,391 shs$35.98 million
08/23/2024$0.63$0.65
+3.27%
$0.65$0.6157,359 shs$36.03 million
08/22/2024$0.64$0.63
-1.27%
$0.64$0.6251,669 shs$34.89 million
08/21/2024$0.64$0.64
+0.25%
$0.65$0.6358,103 shs$35.34 million
08/20/2024$0.64$0.64
+0.14%
$0.64$0.5876,250 shs$35.25 million
08/19/2024$0.64$0.64$0.64$0.5853,193 shs$35.20 million
08/16/2024$0.63$0.64
+0.78%
$0.65$0.6317,333 shs$35.20 million
08/15/2024$0.62$0.63
+2.04%
$0.66$0.6140,333 shs$34.93 million
08/14/2024$0.61$0.62
+1.23%
$0.64$0.6025,161 shs$34.23 million
08/13/2024$0.63$0.61
-3.17%
$0.64$0.5841,003 shs$33.81 million
08/12/2024$0.60$0.63
+5.18%
$0.65$0.5548,301 shs$34.92 million
08/09/2024$0.54$0.60
+11.34%
$0.60$0.5624,624 shs$33.20 million
08/08/2024$0.59$0.54
-8.81%
$0.65$0.5137,588 shs$29.82 million
08/07/2024$0.63$0.59
-5.60%
$0.65$0.5764,824 shs$32.70 million
08/06/2024$0.59$0.63
+6.84%
$0.69$0.5512,508 shs$34.64 million
08/05/2024$0.62$0.59
-5.80%
$0.59$0.5535,588 shs$32.43 million
08/02/2024$0.67$0.62
-7.34%
$0.68$0.6228,412 shs$34.42 million
08/01/2024$0.65$0.67
+3.11%
$0.69$0.6237,702 shs$37.15 million


This page (NASDAQ:SHFS) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners