Schiff Nutrition International Inc Cl A (SHF) Historical Stock Data
Historical Data
In the past 30 trading days, SHF is up 0.04% a day on average. There have been 21 days where Schiff Nutrition International Inc Cl A closed green and 9 days where SHF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2012-12-14 | 41.99 | 42.00 | ↑$0.01 (0.02%) | 41.98 | 42.01 | 157.92K |
| 2012-12-13 | 41.97 | 42.00 | ↑$0.03 (0.07%) | 41.97 | 42.00 | 52.77K |
| 2012-12-12 | 41.99 | 41.97 | ↓$0.02 (-0.05%) | 41.97 | 41.99 | 259.10K |
| 2012-12-11 | 41.99 | 42.00 | ↑$0.01 (0.02%) | 41.98 | 42.00 | 64.83K |
| 2012-12-10 | 41.96 | 41.97 | ↑$0.01 (0.02%) | 41.93 | 41.99 | 115.81K |
| 2012-12-07 | 41.98 | 41.99 | ↑$0.01 (0.02%) | 41.97 | 42.00 | 69.53K |
| 2012-12-06 | 41.96 | 41.98 | ↑$0.02 (0.05%) | 41.95 | 41.98 | 66.24K |
| 2012-12-05 | 41.98 | 41.97 | ↓$0.01 (-0.02%) | 41.95 | 41.98 | 132.69K |
| 2012-12-04 | 41.96 | 41.95 | ↓$0.01 (-0.02%) | 41.95 | 41.99 | 94.98K |
| 2012-12-03 | 41.96 | 41.96 | ↑$0.00 (0.00%) | 41.94 | 41.98 | 114.35K |
| 2012-11-30 | 41.96 | 41.99 | ↑$0.03 (0.07%) | 41.95 | 41.99 | 243.17K |
| 2012-11-29 | 41.99 | 41.96 | ↓$0.03 (-0.07%) | 41.95 | 42.00 | 125.37K |
| 2012-11-28 | 41.94 | 41.99 | ↑$0.05 (0.12%) | 41.94 | 42.01 | 131.61K |
| 2012-11-27 | 41.91 | 41.90 | ↓$0.01 (-0.02%) | 41.90 | 41.95 | 176.47K |
| 2012-11-26 | 41.90 | 41.90 | ↑$0.00 (0.00%) | 41.89 | 42.06 | 316.77K |
| 2012-11-23 | 41.89 | 41.90 | ↑$0.01 (0.02%) | 41.84 | 41.90 | 101.99K |
| 2012-11-21 | 41.84 | 41.90 | ↑$0.06 (0.14%) | 41.84 | 41.90 | 179.64K |
| 2012-11-20 | 41.80 | 41.86 | ↑$0.06 (0.14%) | 41.76 | 41.90 | 1.21M |
| 2012-11-19 | 43.75 | 44.15 | ↑$0.40 (0.91%) | 43.54 | 44.17 | 196.48K |
| 2012-11-16 | 44.01 | 43.76 | ↓$0.25 (-0.57%) | 43.25 | 44.50 | 1.46M |
| 2012-11-15 | 33.92 | 33.92 | ↑$0.00 (0.00%) | 33.92 | 33.95 | 197.35K |
| 2012-11-14 | 33.96 | 33.91 | ↓$0.05 (-0.15%) | 33.91 | 33.96 | 124.58K |
| 2012-11-13 | 33.92 | 33.96 | ↑$0.04 (0.12%) | 33.92 | 33.97 | 117.02K |
| 2012-11-12 | 33.96 | 33.96 | ↑$0.00 (0.00%) | 33.93 | 33.98 | 158.33K |
| 2012-11-09 | 33.92 | 33.95 | ↑$0.03 (0.09%) | 33.92 | 33.96 | 243.57K |
| 2012-11-08 | 33.94 | 33.92 | ↓$0.02 (-0.06%) | 33.91 | 33.95 | 133.50K |
| 2012-11-07 | 33.93 | 34.00 | ↑$0.07 (0.21%) | 33.90 | 34.00 | 175.02K |
| 2012-11-06 | 33.95 | 33.96 | ↑$0.01 (0.03%) | 33.93 | 33.96 | 166.45K |
| 2012-11-05 | 33.93 | 33.96 | ↑$0.03 (0.09%) | 33.93 | 33.96 | 187.97K |
| 2012-11-02 | 33.94 | 33.93 | ↓$0.01 (-0.03%) | 33.93 | 33.95 | 306.77K |
Create an account or log in to view more rows.
$SHF I would not be a bear now
$SHF looks like a loading
$SHF almost go time
$SHF looks good
$SHF nice
$SHF COME ON!!! Ugh!
$SHF Yolo
$SHF buy SHARES
$SHF getting this mare ready to run today
$SHF to the moon!!! lfG