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