Shareco Brokerage Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.33	0.34	0.33	0.34	0.34	-	4,369
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	100
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	2,305
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	-	71,309
Nov 30, 2025	0.34	0.34	0.34	0.34	0.34	-	5
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	-	26
Nov 25, 2025	0.33	0.34	0.33	0.34	0.34	-	6,005
Nov 24, 2025	0.33	0.34	0.33	0.34	0.34	-	761
Nov 23, 2025	0.34	0.34	0.34	0.34	0.34	-	2,500
Nov 20, 2025	0.33	0.34	0.33	0.34	0.34	-	4,459
Nov 19, 2025	0.34	0.34	0.33	0.34	0.34	-	2,624
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	1,611
Nov 17, 2025	0.34	0.35	0.34	0.35	0.35	-	5,006
Nov 16, 2025	0.35	0.35	0.34	0.35	0.35	-	43,006
Nov 13, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	9,493
Nov 12, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	58,930
Nov 11, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	18,369
Nov 10, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	61,172
Nov 9, 2025	0.35	0.35	0.34	0.35	0.35	-	169,259
Nov 6, 2025	0.34	0.35	0.34	0.35	0.35	-	68,106
Nov 5, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	64,999
Nov 4, 2025	0.36	0.36	0.35	0.36	0.36	-	2,497
Nov 3, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	5,770
Nov 2, 2025	0.37	0.37	0.36	0.37	0.37	-	1,450
Oct 30, 2025	0.36	0.37	0.35	0.37	0.37	2.78%	64,467
Oct 29, 2025	0.36	0.36	0.36	0.36	0.36	-	5,903
Oct 28, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
Oct 26, 2025	0.36	0.36	0.36	0.36	0.36	-	4,254
Oct 23, 2025	0.36	0.36	0.36	0.36	0.36	-	2,315
Oct 22, 2025	0.36	0.36	0.36	0.36	0.36	-	19,000
Oct 21, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	30,170
Oct 20, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	5,768
Oct 19, 2025	0.38	0.38	0.38	0.38	0.38	-	2,000
Oct 16, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	16,740
Oct 15, 2025	0.37	0.37	0.37	0.37	0.37	-	10
Oct 14, 2025	0.38	0.38	0.37	0.37	0.37	-	3,600
Oct 13, 2025	0.37	0.37	0.36	0.37	0.37	-	23,195
Oct 9, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	2,612
Oct 8, 2025	0.37	0.38	0.37	0.38	0.38	-	16,950
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	3,145
Oct 6, 2025	0.38	0.39	0.38	0.39	0.39	-	5,441
Oct 5, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	2,385
Oct 2, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	58,659
Oct 1, 2025	0.39	0.39	0.39	0.39	0.39	-	3,165
Sep 30, 2025	0.39	0.39	0.38	0.39	0.39	-2.50%	13,342
Sep 29, 2025	0.39	0.40	0.39	0.40	0.40	-	1,900
Sep 25, 2025	0.39	0.40	0.39	0.40	0.40	-	2,025
Sep 24, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	2,550
Sep 23, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	2,830
Sep 22, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	15,625