SHWDY | Resonac Unsp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Resonac Unsp ADR (SHWDY)

OTC

$94.00-$13.55 (-12.60%)

Price as of Oct 21, 2026

N/A
Market Cap
147.79%
1-Year Change
Chemicals
Industry

1 Month
-3.84%

Low Price$85.40

High Price$107.55
3 Months
+11.97%

Low Price$74.52

High Price$109.87
1 Year
+147.79%

Low Price$34.73

High Price$124.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	94.00	94.00	94.00	94.00	-12.60%	198
10/20/2026	$1.32 Dividend
10/08/2026	107.55	107.55	107.55	107.55	+4.14%	110
10/02/2026	103.28	103.28	103.28	103.28	+6.67%	132
10/01/2026	96.82	96.82	96.82	96.82	+13.36%	167
09/28/2026	88.37	88.37	85.40	85.40	-12.63%	238
09/09/2026	97.75	97.75	97.75	97.75	-1.27%	140
09/08/2026	99.01	99.01	99.01	99.01	+3.32%	145
08/31/2026	95.83	95.83	95.83	95.83	-3.58%	143
08/28/2026	99.38	99.38	99.38	99.38	-3.77%	152
08/26/2026	98.79	103.28	98.79	103.28	-0.02%	562
08/14/2026	103.30	103.30	103.30	103.30	-3.47%	204
08/13/2026	107.02	107.02	107.02	107.02	+9.85%	390
08/11/2026	98.38	98.38	97.42	97.42	-11.33%	430
08/07/2026	109.87	109.87	109.87	109.87	+10.84%	208
08/06/2026	97.80	99.71	97.38	99.12	+4.51%	1,283
08/04/2026	94.84	94.84	94.16	94.84	+20.99%	530
07/30/2026	78.39	78.39	78.39	78.39	+5.19%	400
07/28/2026	74.09	74.52	71.77	74.52	-11.24%	1,075
07/17/2026	83.82	83.95	83.82	83.95	-10.56%	413
07/15/2026	93.86	93.86	93.86	93.86	-15.86%	302
07/02/2026	111.55	111.55	111.55	111.55	+0.85%	151
06/25/2026	107.58	110.62	107.58	110.62	-8.97%	572
06/22/2026	121.51	121.51	121.51	121.51	+1.16%	342
06/18/2026	120.12	120.12	120.12	120.12	+6.66%	185
06/17/2026	112.62	112.62	112.62	112.62	+9.62%	455
06/11/2026	101.75	102.74	101.75	102.74	+1.41%	349
06/09/2026	101.31	101.31	101.31	101.31	+0.21%	323
06/08/2026	101.10	101.10	101.10	101.10	-9.98%	383
05/22/2026	112.31	112.31	112.31	112.31	+3.99%	272
05/21/2026	107.99	107.99	107.99	107.99	+6.05%	314
05/19/2026	101.83	101.83	101.83	101.83	-5.43%	138
05/18/2026	107.68	107.68	106.69	107.68	-2.01%	758
05/15/2026	109.89	109.89	109.89	109.89	-11.84%	332
05/14/2026	123.47	124.64	123.47	124.64	+38.26%	409
05/05/2026	90.15	90.15	90.15	90.15	+8.12%	141
04/21/2026	83.38	83.38	83.38	83.38	+7.79%	188
04/17/2026	81.50	81.50	77.35	77.35	+10.67%	642
04/06/2026	69.85	69.89	69.85	69.89	+1.07%	539
04/02/2026	69.15	69.15	69.15	69.15	+0.80%	104
03/23/2026	68.61	68.61	68.61	68.61	+3.96%	157
03/19/2026	65.99	65.99	65.99	65.99	-3.88%	310
03/16/2026	68.66	68.66	68.66	68.66	-2.11%	378
03/10/2026	70.14	70.14	70.14	70.14	+3.51%	253
03/09/2026	69.15	69.15	67.76	67.76	-9.64%	640
03/06/2026	74.99	74.99	74.99	74.99	-1.93%	517
03/04/2026	76.46	76.46	76.46	76.46	+0.19%	401
03/03/2026	77.06	77.06	74.09	76.32	+3.69%	414
02/27/2026	73.60	73.60	73.60	73.60	+2.87%	104
02/26/2026	72.61	72.61	70.40	71.54	+1.96%	1,589
02/20/2026	70.17	70.17	70.17	70.17	+2.85%	285
02/19/2026	68.22	68.22	68.22	68.22	+2.27%	506
02/18/2026	66.70	66.70	65.01	66.70	-1.65%	1,344
02/17/2026	67.82	67.82	67.82	67.82	+0.76%	151
02/13/2026	67.31	67.31	67.31	67.31	+0.19%	741
02/12/2026	62.24	67.18	62.24	67.18	+7.94%	815
02/11/2026	62.04	62.24	62.04	62.24	+0.96%	369
02/10/2026	62.04	62.04	61.65	61.65	+2.84%	365
02/09/2026	58.19	59.94	58.19	59.94	+10.67%	358
02/05/2026	52.84	54.16	52.84	54.16	-7.59%	1,012
02/04/2026	58.29	58.61	58.29	58.61	+4.93%	890
02/03/2026	59.92	59.92	55.86	55.86	+2.61%	2,363
01/30/2026	60.86	60.86	54.44	54.44	-9.68%	511
01/29/2026	61.86	61.86	59.34	60.27	-0.62%	624
01/28/2026	57.67	60.65	57.55	60.65	+15.91%	1,544
01/22/2026	52.36	53.56	52.32	52.32	+1.18%	2,089
01/21/2026	51.72	51.72	51.72	51.72	+6.84%	1,008
01/16/2026	48.41	48.41	48.41	48.41	+10.24%	234
01/15/2026	43.91	43.91	43.91	43.91	+4.28%	227
01/14/2026	43.02	43.02	42.11	42.11	-3.12%	353
01/13/2026	43.47	43.47	43.47	43.47	-5.40%	1,131
01/12/2026	46.73	46.73	45.95	45.95	+3.92%	214
01/09/2026	44.95	44.95	44.21	44.21	-0.98%	2,686
01/08/2026	42.97	44.65	42.97	44.65	-2.80%	1,239
01/07/2026	45.94	45.94	45.94	45.94	+6.50%	196
01/06/2026	43.13	43.13	43.13	43.13	-0.01%	138
01/05/2026	43.36	43.36	43.14	43.14	+1.03%	751
01/02/2026	41.31	42.70	41.31	42.70	+12.99%	385
12/17/2025	39.86	39.86	37.79	37.79	+8.82%	601
11/26/2025	34.73	34.73	34.73	34.73	-8.34%	159
11/20/2025	37.89	37.89	37.89	37.89	+2.54%	108
11/18/2025	36.95	36.95	36.95	36.95	-4.35%	308
11/17/2025	40.41	40.41	38.63	38.63	+0.13%	384
11/14/2025	38.58	38.58	38.58	38.58	+4.41%	759
11/13/2025	36.95	36.95	36.95	36.95	-9.99%	707
10/27/2025	41.05	41.05	41.05	41.05	0.00%	185