SHMD Stock Prices

Data as of Nov 13, 2026

Last

2.09

Change

-0.29

Open

2.36

Previous

2.38

High

2.40

Low

2.09

Bid

-

Ask

-

Volume

546,785

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

115.4%

Hist Vol

119.2%

Opt Volume

55

Open Int

9,765

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	2.36	2.40	2.09	2.09	-0.29	546,785	55	1.154	1.192
Nov 12, 2026	2.46	2.53	2.33	2.38	-0.21	1,010,222	340	1.386	1.193
Nov 11, 2026	2.62	2.79	2.57	2.59	+0.09	677,753	210	0.000	1.191
Nov 10, 2026	2.42	2.68	2.40	2.50	+0.04	753,014	338	0.000	1.190
Nov 9, 2026	2.32	2.71	2.32	2.46	+0.31	1,643,370	133	1.574	1.205
Nov 6, 2026	2.30	2.32	2.09	2.15	-0.02	557,010	105	0.000	1.197
Nov 5, 2026	2.50	2.55	2.13	2.17	-0.40	957,231	227	1.608	1.197
Nov 4, 2026	2.78	2.84	2.54	2.57	-0.17	713,142	57	0.000	1.186
Nov 3, 2026	2.70	2.81	2.70	2.74	+0.14	270,716	20	1.124	1.185
Nov 2, 2026	2.73	2.77	2.52	2.60	-0.12	631,377	160	1.218	1.193
Oct 30, 2026	2.78	2.81	2.66	2.72	-0.25	713,910	356	1.249	1.195
Oct 29, 2026	3.01	3.08	2.92	2.97	-0.13	329,586	86	1.281	1.192
Oct 28, 2026	3.02	3.15	2.94	3.10	+0.12	481,829	706	0.000	1.193
Oct 27, 2026	2.87	3.05	2.79	2.98	+0.20	702,070	95	0.000	1.192
Oct 26, 2026	2.71	2.88	2.67	2.78	+0.07	809,650	6	0.000	1.191
Oct 23, 2026	2.73	2.75	2.59	2.71	-0.08	814,413	1,610	1.477	1.191
Oct 22, 2026	2.99	2.99	2.64	2.79	-0.32	1,148,851	139	1.204	1.191
Oct 21, 2026	3.23	3.36	3.06	3.11	+0.06	3,049,888	292	1.120	1.187
Oct 20, 2026	2.82	3.12	2.78	3.05	+0.17	526,832	452	1.257	1.186
Oct 19, 2026	2.86	2.95	2.81	2.88	+0.09	627,021	44	1.285	1.185
Oct 16, 2026	3.06	3.10	2.77	2.79	-0.22	1,178,495	114	0.000	1.193
Oct 15, 2026	3.27	3.30	2.90	3.01	-0.43	1,411,916	1,266	1.320	1.194
Oct 14, 2026	3.68	3.70	3.41	3.44	-0.39	702,528	140	1.260	1.213
Oct 13, 2026	3.64	3.85	3.58	3.83	+0.09	481,497	94	0.000	1.226
Oct 12, 2026	3.73	3.85	3.71	3.74	-0.08	413,021	202	1.711	1.226
Oct 9, 2026	3.99	4.03	3.78	3.82	-0.15	582,701	200	1.814	1.227
Oct 8, 2026	4.32	4.35	3.91	3.97	-0.52	962,995	430	1.553	1.226
Oct 7, 2026	4.29	4.51	4.25	4.49	+0.06	642,724	345	1.462	1.223
Oct 6, 2026	4.46	4.68	4.35	4.43	-0.07	701,631	440	1.651	1.223
Oct 5, 2026	4.55	4.55	4.38	4.50	-0.07	541,566	130	1.552	1.227
Oct 2, 2026	4.44	4.72	4.44	4.57	+0.00	724,826	208	1.480	1.228
Oct 1, 2026	4.80	4.88	4.26	4.45	-0.42	1,445,757	428	1.768	1.229
Sep 30, 2026	4.51	4.98	4.41	4.86	+0.37	1,520,858	655	1.614	1.226
Sep 29, 2026	4.31	4.95	4.30	4.49	+0.12	2,003,891	757	1.582	1.227
Sep 28, 2026	4.68	5.07	4.36	4.38	+0.00	5,316,105	2,108	1.783	1.228
Sep 25, 2026	3.62	5.01	3.48	4.37	+0.75	11,463,775	3,053	1.916	1.233
Sep 24, 2026	3.65	3.86	3.56	3.62	-0.06	523,588	27	1.358	1.219
Sep 23, 2026	3.61	3.85	3.52	3.68	+0.09	407,674	19	2.224	1.219
Sep 22, 2026	3.53	3.71	3.42	3.59	+0.06	447,760	75	1.317	1.221
Sep 21, 2026	3.75	3.75	3.51	3.53	-0.16	379,965	68	1.224	1.233
Sep 18, 2026	3.57	3.70	3.51	3.69	+0.15	519,646	18	1.241	1.235
Sep 17, 2026	3.35	3.59	3.34	3.54	+0.23	337,031	46	1.350	1.236
Sep 16, 2026	3.25	3.32	3.13	3.32	+0.11	258,300	45	1.534	1.234
Sep 15, 2026	3.19	3.30	3.09	3.20	+0.03	297,173	29	0.000	1.234
Sep 14, 2026	3.22	3.36	3.15	3.17	-0.22	377,770	76	1.494	1.234
Sep 11, 2026	3.30	3.58	3.26	3.39	+0.16	590,598	19	1.371	1.234
Sep 10, 2026	3.38	3.49	3.21	3.23	-0.20	388,821	177	1.193	1.232
Sep 9, 2026	3.47	3.65	3.30	3.43	+0.08	959,633	116	1.347	1.231
Sep 8, 2026	3.29	3.44	3.20	3.35	+0.00	573,660	8	1.192	1.231
Sep 4, 2026	3.12	3.22	3.08	3.15	+0.05	308,349	130	0.000	1.233
Sep 3, 2026	3.24	3.27	3.08	3.10	-0.17	357,643	39	0.000	1.233
Sep 2, 2026	3.08	3.34	3.08	3.27	+0.16	362,642	43	0.000	1.232
Sep 1, 2026	3.03	3.18	3.01	3.11	+0.02	974,142	730	0.000	1.231
Aug 31, 2026	3.25	3.36	3.08	3.09	+0.08	705,360	28	0.000	1.234
Aug 28, 2026	3.38	3.45	2.99	3.01	-0.40	729,171	82	1.331	1.233
Aug 27, 2026	3.16	3.58	3.16	3.40	+0.23	827,611	266	1.146	1.227
Aug 26, 2026	3.38	3.38	2.93	3.17	-0.25	2,670,226	153	0.894	1.226
Aug 25, 2026	4.55	4.78	3.39	3.42	-1.43	3,458,028	949	1.395	1.223
Aug 24, 2026	4.80	4.90	4.51	4.85	-0.06	696,848	239	1.218	1.174
Aug 21, 2026	4.82	4.93	4.61	4.91	+0.10	229,042	59	1.220	1.174
Aug 20, 2026	4.73	4.90	4.65	4.81	+0.02	372,302	163	1.188	1.174
Aug 19, 2026	5.18	5.26	4.73	4.79	-0.44	436,939	154	1.167	1.174
Aug 18, 2026	5.21	5.43	5.05	5.23	-0.45	635,048	270	1.217	1.171
Aug 17, 2026	5.39	5.79	5.31	5.68	+0.23	475,238	204	1.343	1.168
Aug 14, 2026	5.45	5.69	5.33	5.45	-0.05	340,318	45	1.236	1.167
Aug 13, 2026	5.32	5.60	5.27	5.50	+0.19	382,066	540	1.387	1.167

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.