Strive U.S. Semiconductor... (SHOC)
NYSE: SHOC
· Real-Time Price · USD
63.32
1.10 (1.77%)
At close: Oct 01, 2025, 1:38 PM
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 62.25 | 62.47 | 61.87 | 62.22 | n/a | 0.39% | 16,915 |
| Sep 29, 2025 | 62.40 | 62.53 | 61.92 | 61.98 | 61.98 | 0.47% | 7,400 |
| Sep 26, 2025 | 61.63 | 61.73 | 61.08 | 61.69 | 61.65 | 0.47% | 4,656 |
| Sep 25, 2025 | 60.77 | 61.62 | 60.40 | 61.40 | 61.36 | -0.18% | 7,100 |
| Sep 24, 2025 | 61.56 | 61.85 | 61.01 | 61.51 | 61.47 | -0.61% | 8,000 |
| Sep 23, 2025 | 62.22 | 62.49 | 61.69 | 61.89 | 61.85 | -0.71% | 8,034 |
| Sep 22, 2025 | 61.40 | 62.37 | 61.33 | 62.33 | 62.29 | 1.88% | 10,700 |
| Sep 19, 2025 | 61.12 | 61.30 | 61.06 | 61.18 | 61.14 | -0.55% | 8,531 |
| Sep 18, 2025 | 60.97 | 61.77 | 60.84 | 61.52 | 61.48 | 3.31% | 131,409 |
| Sep 17, 2025 | 59.53 | 59.67 | 58.65 | 59.55 | 59.51 | -0.73% | 70,664 |
| Sep 16, 2025 | 60.25 | 60.25 | 59.62 | 59.99 | 59.96 | -0.03% | 6,129 |
| Sep 15, 2025 | 59.32 | 60.07 | 59.28 | 60.01 | 59.98 | 0.84% | 20,600 |
| Sep 12, 2025 | 59.54 | 59.64 | 59.26 | 59.51 | 59.48 | 0.05% | 12,500 |
| Sep 11, 2025 | 59.37 | 59.67 | 59.37 | 59.48 | 59.45 | 0.83% | 9,548 |
| Sep 10, 2025 | 58.52 | 59.07 | 58.49 | 58.99 | 58.96 | 2.47% | 17,042 |
| Sep 9, 2025 | 57.90 | 57.90 | 57.46 | 57.57 | 57.54 | -0.09% | 16,700 |
| Sep 8, 2025 | 57.59 | 58.05 | 57.59 | 57.62 | 57.59 | 1.43% | 17,300 |
| Sep 5, 2025 | 57.22 | 57.30 | 56.39 | 56.81 | 56.77 | 1.45% | 8,600 |
| Sep 4, 2025 | 55.35 | 56.00 | 55.14 | 56.00 | 55.97 | 2.08% | 6,807 |
| Sep 3, 2025 | 55.25 | 55.47 | 54.86 | 54.86 | 54.83 | -0.22% | 3,640 |
Page 1 of 38