Resonac Holdings Corporation SHWDY
85.24 USD +19.35 (+29.38%)
Regular-session close
90.61 Day range 90.61
35.15 52-week range 126.17
- YTD
- +122.84%
- 1 year
- +127.90%
SHWDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | -4.11 | -4.60% | 788 |
| Nov 12, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | +23.47 | +35.63% | 420 |
| Nov 11, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 71.48 | 71.48 | 64.93 | 65.88 | -18.82 | -22.22% | 2,443 |
| Nov 4, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | -1.69 | -1.96% | 147 |
| Nov 2, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | +3.05 | +3.66% | 250 |
| Oct 30, 2026 | 83.34 | 83.34 | 83.34 | 83.34 | -3.66 | -4.21% | 119 |
| Oct 29, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 88.45 | 89.03 | 87.00 | 87.00 | +5.09 | +6.21% | 347 |
| Oct 27, 2026 | 85.18 | 85.18 | 81.91 | 81.91 | -12.09 | -12.86% | 466 |
| Oct 26, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | -14.87 | -13.66% | 198 |
| Oct 20, 2026 | 108.87 | 108.87 | 108.87 | 108.87 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 108.87 | 108.87 | 108.87 | 108.87 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 108.87 | 108.87 | 108.87 | 108.87 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 108.87 | 108.87 | 108.87 | 108.87 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 108.87 | 108.87 | 108.87 | 108.87 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 108.87 | 108.87 | 108.87 | 108.87 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 108.87 | 108.87 | 108.87 | 108.87 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 108.87 | 108.87 | 108.87 | 108.87 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 108.87 | 108.87 | 108.87 | 108.87 | +4.33 | +4.14% | 110 |
| Oct 7, 2026 | 104.54 | 104.54 | 104.54 | 104.54 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 104.54 | 104.54 | 104.54 | 104.54 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 104.54 | 104.54 | 104.54 | 104.54 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 104.54 | 104.54 | 104.54 | 104.54 | +6.54 | +6.67% | 132 |
| Oct 1, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | +11.55 | +13.36% | 167 |
| Sep 30, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 89.45 | 89.45 | 86.45 | 86.45 | -12.50 | -12.63% | 238 |
| Sep 25, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | -1.27 | -1.27% | 140 |
| Sep 8, 2026 | 100.22 | 100.22 | 100.22 | 100.22 | +3.22 | +3.32% | 145 |
| Sep 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | -3.60 | -3.58% | 143 |
| Aug 28, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | -3.94 | -3.77% | 152 |
| Aug 27, 2026 | 104.54 | 104.54 | 104.54 | 104.54 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 100.00 | 104.54 | 100.00 | 104.54 | -0.03 | -0.03% | 562 |
| Aug 25, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | -3.75 | -3.46% | 204 |
65 days, newest first. Daily bars as drawn on the SHWDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.