OTC Markets OTCPK - Delayed Quote
USD
Resonac Holdings Corporation (SHWDY)
83.34
-3.66
(-4.21%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
83.34
83.34
83.34
83.34
83.34
109
Oct 29, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 28, 2026
88.45
89.03
87.00
87.00
87.00
347
Oct 27, 2026
85.18
85.18
81.91
81.91
81.91
466
Oct 26, 2026
94.00
94.00
94.00
94.00
94.00
-
Oct 23, 2026
94.00
94.00
94.00
94.00
94.00
-
Oct 22, 2026
94.00
94.00
94.00
94.00
94.00
-
Oct 21, 2026
94.00
94.00
94.00
94.00
94.00
198
Oct 20, 2026
1.366312
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
108.87
108.87
108.87
108.87
108.87
-
Oct 19, 2026
108.87
108.87
108.87
108.87
107.50
-
Oct 16, 2026
108.87
108.87
108.87
108.87
107.50
-
Oct 15, 2026
108.87
108.87
108.87
108.87
107.50
-
Oct 14, 2026
108.87
108.87
108.87
108.87
107.50
-
Oct 13, 2026
108.87
108.87
108.87
108.87
107.50
-
Oct 12, 2026
108.87
108.87
108.87
108.87
107.50
-
Oct 9, 2026
108.87
108.87
108.87
108.87
107.50
-
Oct 8, 2026
108.87
108.87
108.87
108.87
107.50
110
Oct 7, 2026
104.54
104.54
104.54
104.54
103.23
-
Oct 6, 2026
104.54
104.54
104.54
104.54
103.23
-
Oct 5, 2026
104.54
104.54
104.54
104.54
103.23
-
Oct 2, 2026
104.54
104.54
104.54
104.54
103.23
132
Oct 1, 2026
98.00
98.00
98.00
98.00
96.77
167
Sep 30, 2026
86.45
86.45
86.45
86.45
85.37
-
Sep 29, 2026
86.45
86.45
86.45
86.45
85.37
-
Sep 28, 2026
89.45
89.45
86.45
86.45
85.37
238
Sep 25, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 24, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 23, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 22, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 21, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 18, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 17, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 16, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 15, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 14, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 11, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 10, 2026
98.95
98.95
98.95
98.95
97.71
-
Sep 9, 2026
98.95
98.95
98.95
98.95
97.71
140
Sep 8, 2026
100.22
100.22
100.22
100.22
98.96
145
Sep 4, 2026
97.00
97.00
97.00
97.00
95.78
-
Sep 3, 2026
97.00
97.00
97.00
97.00
95.78
-
Sep 2, 2026
97.00
97.00
97.00
97.00
95.78
-
Sep 1, 2026
97.00
97.00
97.00
97.00
95.78
-
Aug 31, 2026
97.00
97.00
97.00
97.00
95.78
143
Aug 28, 2026
100.60
100.60
100.60
100.60
99.34
152
Aug 27, 2026
104.54
104.54
104.54
104.54
103.23
-
Aug 26, 2026
100.00
104.54
100.00
104.54
103.23
562
Aug 25, 2026
104.57
104.57
104.57
104.57
103.25
-
Aug 24, 2026
104.57
104.57
104.57
104.57
103.25
-
Aug 21, 2026
104.57
104.57
104.57
104.57
103.25
-
Aug 20, 2026
104.57
104.57
104.57
104.57
103.25
-
Aug 19, 2026
104.57
104.57
104.57
104.57
103.25
-
Aug 18, 2026
104.57
104.57
104.57
104.57
103.25
-
Aug 17, 2026
104.57
104.57
104.57
104.57
103.25
-
Aug 14, 2026
104.57
104.57
104.57
104.57
103.25
204
Aug 13, 2026
108.32
108.32
108.32
108.32
106.97
390
Aug 12, 2026
98.61
98.61
98.61
98.61
97.37
-
Aug 11, 2026
99.58
99.58
98.61
98.61
97.37
430
Aug 10, 2026
111.21
111.21
111.21
111.21
109.81
-
Aug 7, 2026
111.21
111.21
111.21
111.21
109.81
208
Aug 6, 2026
99.00
100.93
98.57
100.33
99.07
1,283
Aug 5, 2026
96.00
96.00
96.00
96.00
94.80
-
Aug 4, 2026
96.00
96.00
95.31
96.00
94.80
530
Aug 3, 2026
79.35
79.35
79.35
79.35
78.35
-
Jul 31, 2026
79.35
79.35
79.35
79.35
78.35
-
Jul 30, 2026
79.35
79.35
79.35
79.35
78.35
400
Jul 29, 2026
75.43
75.43
75.43
75.43
74.48
-
Jul 28, 2026
75.00
75.43
72.65
75.43
74.48
1,075
Jul 27, 2026
84.98
84.98
84.98
84.98
83.91
-
Jul 24, 2026
84.98
84.98
84.98
84.98
83.91
-
Jul 23, 2026
84.98
84.98
84.98
84.98
83.91
-
Jul 22, 2026
84.98
84.98
84.98
84.98
83.91
-
Jul 21, 2026
84.98
84.98
84.98
84.98
83.91
-
Jul 20, 2026
84.98
84.98
84.98
84.98
83.91
-
Jul 17, 2026
84.85
84.98
84.85
84.98
83.91
413
Jul 16, 2026
95.01
95.01
95.01
95.01
93.82
-
Jul 15, 2026
95.01
95.01
95.01
95.01
93.82
431
Jul 14, 2026
112.92
112.92
112.92
112.92
111.50
-
Jul 13, 2026
112.92
112.92
112.92
112.92
111.50
-
Jul 10, 2026
112.92
112.92
112.92
112.92
111.50
-
Jul 9, 2026
112.92
112.92
112.92
112.92
111.50
-
Jul 8, 2026
112.92
112.92
112.92
112.92
111.50
-
Jul 7, 2026
112.92
112.92
112.92
112.92
111.50
-
Jul 6, 2026
112.92
112.92
112.92
112.92
111.50
-
Jul 2, 2026
112.92
112.92
112.92
112.92
111.50
151
Jul 1, 2026
111.97
111.97
111.97
111.97
110.56
-
Jun 30, 2026
111.97
111.97
111.97
111.97
110.56
-
Jun 29, 2026
111.97
111.97
111.97
111.97
110.56
-
Jun 26, 2026
111.97
111.97
111.97
111.97
110.56
-
Jun 25, 2026
108.90
111.97
108.90
111.97
110.56
572
Jun 24, 2026
123.00
123.00
123.00
123.00
121.46
-
Jun 23, 2026
123.00
123.00
123.00
123.00
121.46
-
Jun 22, 2026
123.00
123.00
123.00
123.00
121.46
342
Jun 18, 2026
121.59
121.59
121.59
121.59
120.06
185
Jun 17, 2026
114.00
114.00
114.00
114.00
112.57
455
Jun 16, 2026
104.00
104.00
104.00
104.00
102.69
-
Jun 15, 2026
104.00
104.00
104.00
104.00
102.69
-
Jun 12, 2026
104.00
104.00
104.00
104.00
102.69
-
Jun 11, 2026
103.00
104.00
103.00
104.00
102.69
349
Jun 10, 2026
102.55
102.55
102.55
102.55
101.26
-
Jun 9, 2026
102.55
102.55
102.55
102.55
101.26
323
Jun 8, 2026
102.34
102.34
102.34
102.34
101.05
383
Jun 5, 2026
113.68
113.68
113.68
113.68
112.25
-
Jun 4, 2026
113.68
113.68
113.68
113.68
112.25
-
Jun 3, 2026
113.68
113.68
113.68
113.68
112.25
-
Jun 2, 2026
113.68
113.68
113.68
113.68
112.25
-
Jun 1, 2026
113.68
113.68
113.68
113.68
112.25
-
May 29, 2026
113.68
113.68
113.68
113.68
112.25
-
May 28, 2026
113.68
113.68
113.68
113.68
112.25
-
May 27, 2026
113.68
113.68
113.68
113.68
112.25
-
May 26, 2026
113.68
113.68
113.68
113.68
112.25
-
May 22, 2026
113.68
113.68
113.68
113.68
112.25
272
May 21, 2026
109.32
109.32
109.32
109.32
107.94
314
May 20, 2026
103.08
103.08
103.08
103.08
101.79
-
May 19, 2026
103.08
103.08
103.08
103.08
101.79
138
May 18, 2026
109.00
109.00
108.00
108.99
107.63
758
May 15, 2026
111.23
111.23
111.23
111.23
109.83
332
May 14, 2026
124.98
126.17
124.98
126.17
124.59
409
May 13, 2026
91.25
91.25
91.25
91.25
90.11
-
May 12, 2026
91.25
91.25
91.25
91.25
90.11
-
May 11, 2026
91.25
91.25
91.25
91.25
90.11
-
May 8, 2026
91.25
91.25
91.25
91.25
90.11
-
May 7, 2026
91.25
91.25
91.25
91.25
90.11
-
May 6, 2026
91.25
91.25
91.25
91.25
90.11
-
May 5, 2026
91.25
91.25
91.25
91.25
90.11
141
May 4, 2026
84.40
84.40
84.40
84.40
83.34
-
May 1, 2026
84.40
84.40
84.40
84.40
83.34
-
Apr 30, 2026
84.40
84.40
84.40
84.40
83.34
-
Apr 29, 2026
84.40
84.40
84.40
84.40
83.34
-
Apr 28, 2026
84.40
84.40
84.40
84.40
83.34
-
Apr 27, 2026
84.40
84.40
84.40
84.40
83.34
-
Apr 24, 2026
84.40
84.40
84.40
84.40
83.34
-
Apr 23, 2026
84.40
84.40
84.40
84.40
83.34
-
Apr 22, 2026
84.40
84.40
84.40
84.40
83.34
-
Apr 21, 2026
84.40
84.40
84.40
84.40
83.34
188
Apr 20, 2026
78.30
78.30
78.30
78.30
77.32
-
Apr 17, 2026
82.50
82.50
78.30
78.30
77.32
642
Apr 16, 2026
70.75
70.75
70.75
70.75
69.86
-
Apr 15, 2026
70.75
70.75
70.75
70.75
69.86
-
Apr 14, 2026
70.75
70.75
70.75
70.75
69.86
-
Apr 13, 2026
70.75
70.75
70.75
70.75
69.86
-
Apr 10, 2026
70.75
70.75
70.75
70.75
69.86
-
Apr 9, 2026
70.75
70.75
70.75
70.75
69.86
-
Apr 8, 2026
70.75
70.75
70.75
70.75
69.86
-
Apr 7, 2026
70.75
70.75
70.75
70.75
69.86
-
Apr 6, 2026
70.70
70.75
70.70
70.75
69.86
539
Apr 2, 2026
70.00
70.00
70.00
70.00
69.12
104
Apr 1, 2026
69.44
69.44
69.44
69.44
68.57
-
Mar 31, 2026
69.44
69.44
69.44
69.44
68.57
-
Mar 30, 2026
69.44
69.44
69.44
69.44
68.57
-
Mar 27, 2026
69.44
69.44
69.44
69.44
68.57
-
Mar 26, 2026
69.44
69.44
69.44
69.44
68.57
-
Mar 25, 2026
69.44
69.44
69.44
69.44
68.57
-
Mar 24, 2026
69.44
69.44
69.44
69.44
68.57
-
Mar 23, 2026
69.44
69.44
69.44
69.44
68.57
157
Mar 20, 2026
66.80
66.80
66.80
66.80
65.96
-
Mar 19, 2026
66.80
66.80
66.80
66.80
65.96
310
Mar 18, 2026
69.50
69.50
69.50
69.50
68.63
-
Mar 17, 2026
69.50
69.50
69.50
69.50
68.63
-
Mar 16, 2026
69.50
69.50
69.50
69.50
68.63
378
Mar 13, 2026
71.00
71.00
71.00
71.00
70.11
-
Mar 12, 2026
71.00
71.00
71.00
71.00
70.11
-
Mar 11, 2026
71.00
71.00
71.00
71.00
70.11
-
Mar 10, 2026
71.00
71.00
71.00
71.00
70.11
253
Mar 9, 2026
70.00
70.00
68.59
68.59
67.73
640
Mar 6, 2026
77.40
77.40
77.40
77.40
76.43
-
Mar 5, 2026
77.40
77.40
77.40
77.40
76.43
-
Mar 4, 2026
77.40
77.40
77.40
77.40
76.43
401
Mar 3, 2026
78.00
78.00
75.00
77.25
76.28
414
Mar 2, 2026
74.50
74.50
74.50
74.50
73.57
-
Feb 27, 2026
74.50
74.50
74.50
74.50
73.57
104
Feb 26, 2026
73.50
73.50
71.26
72.42
71.51
1,589
Feb 25, 2026
71.03
71.03
71.03
71.03
70.13
-
Feb 24, 2026
71.03
71.03
71.03
71.03
70.13
-
Feb 23, 2026
71.03
71.03
71.03
71.03
70.13
-
Feb 20, 2026
71.03
71.03
71.03
71.03
70.13
285
Feb 19, 2026
69.06
69.06
69.06
69.06
68.19
506
Feb 18, 2026
67.52
67.52
65.81
67.52
66.67
1,344
Feb 17, 2026
68.65
68.65
68.65
68.65
67.79
151
Feb 13, 2026
68.13
68.13
68.13
68.13
67.27
741
Feb 12, 2026
63.00
68.00
63.00
68.00
67.15
815
Feb 11, 2026
62.80
63.00
62.80
63.00
62.21
369
Feb 10, 2026
62.80
62.80
62.40
62.40
61.62
365
Feb 9, 2026
58.90
60.67
58.90
60.67
59.91
358
Feb 6, 2026
54.83
54.83
54.83
54.83
54.14
-
Feb 5, 2026
53.49
54.83
53.49
54.83
54.14
1,012
Feb 4, 2026
59.00
59.33
59.00
59.33
58.59
890
Feb 3, 2026
60.65
60.65
56.54
56.54
55.84
2,363
Feb 2, 2026
55.10
55.10
55.10
55.10
54.41
-
Jan 30, 2026
61.60
61.60
55.10
55.10
54.41
511
Jan 29, 2026
62.62
62.62
60.06
61.01
60.24
624
Jan 28, 2026
58.38
61.39
58.25
61.39
60.62
1,544
Jan 27, 2026
52.97
52.97
52.97
52.97
52.30
-
Jan 26, 2026
52.97
52.97
52.97
52.97
52.30
-
Jan 23, 2026
52.97
52.97
52.97
52.97
52.30
-
Jan 22, 2026
53.00
54.21
52.97
52.97
52.30
2,086
Jan 21, 2026
52.35
52.35
52.35
52.35
51.69
1,008
Jan 20, 2026
49.00
49.00
49.00
49.00
48.39
-
Jan 16, 2026
49.00
49.00
49.00
49.00
48.39
234
Jan 15, 2026
44.45
44.45
44.45
44.45
43.89
227
Jan 14, 2026
43.55
43.55
42.63
42.63
42.09
353
Jan 13, 2026
44.00
44.00
44.00
44.00
43.45
830
Jan 12, 2026
47.30
47.30
46.51
46.51
45.93
214
Jan 9, 2026
45.50
45.50
44.76
44.76
44.19
2,686
Jan 8, 2026
43.50
45.20
43.50
45.20
44.63
1,239
Jan 7, 2026
46.50
46.50
46.50
46.50
45.92
196
Jan 6, 2026
43.66
43.66
43.66
43.66
43.11
138
Jan 5, 2026
43.89
43.89
43.67
43.67
43.12
751
Jan 2, 2026
41.82
43.22
41.82
43.22
42.68
384
Dec 31, 2025
0.406532
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
38.25
38.25
38.25
38.25
37.77
-
Dec 30, 2025
38.25
38.25
38.25
38.25
37.37
-
Dec 29, 2025
38.25
38.25
38.25
38.25
37.37
-
Dec 26, 2025
38.25
38.25
38.25
38.25
37.37
-
Dec 24, 2025
38.25
38.25
38.25
38.25
37.37
-
Dec 23, 2025
38.25
38.25
38.25
38.25
37.37
-
Dec 22, 2025
38.25
38.25
38.25
38.25
37.37
-
Dec 19, 2025
38.25
38.25
38.25
38.25
37.37
-
Dec 18, 2025
38.25
38.25
38.25
38.25
37.37
-
Dec 17, 2025
40.35
40.35
38.25
38.25
37.37
601
Dec 16, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 15, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 12, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 11, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 10, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 9, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 8, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 5, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 4, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 3, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 2, 2025
35.15
35.15
35.15
35.15
34.34
-
Dec 1, 2025
35.15
35.15
35.15
35.15
34.34
-
Nov 28, 2025
35.15
35.15
35.15
35.15
34.34
-
Nov 26, 2025
35.15
35.15
35.15
35.15
34.34
159
Nov 25, 2025
38.35
38.35
38.35
38.35
37.47
-
Nov 24, 2025
38.35
38.35
38.35
38.35
37.47
-
Nov 21, 2025
38.35
38.35
38.35
38.35
37.47
-
Nov 20, 2025
38.35
38.35
38.35
38.35
37.47
108
Nov 19, 2025
37.40
37.40
37.40
37.40
36.54
-
Nov 18, 2025
37.40
37.40
37.40
37.40
36.54
308
Nov 17, 2025
40.90
40.90
39.10
39.10
38.20
384
Nov 14, 2025
39.05
39.05
39.05
39.05
38.15
759
Nov 13, 2025
37.40
37.40
37.40
37.40
36.54
707
Nov 12, 2025
41.55
41.55
41.55
41.55
40.59
-
Nov 11, 2025
41.55
41.55
41.55
41.55
40.59
-
Nov 10, 2025
41.55
41.55
41.55
41.55
40.59
-
Nov 7, 2025
41.55
41.55
41.55
41.55
40.59
-
Nov 6, 2025
41.55
41.55
41.55
41.55
40.59
-
Nov 5, 2025
41.55
41.55
41.55
41.55
40.59
-
Nov 4, 2025
41.55
41.55
41.55
41.55
40.59
-
Nov 3, 2025
41.55
41.55
41.55
41.55
40.59
-
Oct 31, 2025
41.55
41.55
41.55
41.55
40.59
-
