|
Closing price on 10/19/2017
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.40 |
| Volume |
0 |
| Split-adjusted Price |
5.08 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.08
|
0
|
|
|
10/18/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.08
|
0
|
|
|
10/17/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.08
|
1,700
|
|
|
10/16/2017
|
-0.80 / -12.90%
|
6.00
|
6.00
|
5.30
|
5.40
|
5.36
|
5.08
|
5,600
|
|
|
10/13/2017
|
-4.00 / -40.00%
|
10.00
|
10.00
|
6.00
|
6.00
|
6.15
|
5.65
|
22,100
|
|
|
5/20/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.10
|
2.40
|
2.40
|
2.26
|
16,800
|
|
|
5/17/2013
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.07
|
12,900
|
|
|
5/16/2013
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.88
|
2,600
|
|
|
5/15/2013
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.79
|
800
|
|
|
5/14/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.69
|
23,400
|
|
|
5/13/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.60
|
51,800
|
|
|
5/10/2013
|
-0.10 / -5.88%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.51
|
9,500
|
|
|
5/9/2013
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.70
|
1.60
|
27,200
|
|
|
5/8/2013
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.51
|
530
|
|
|
5/7/2013
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.60
|
130
|
|
|
5/6/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.69
|
6,400
|
|
|
5/3/2013
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
2.00
|
1.88
|
1,800
|
|
|
5/2/2013
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.79
|
0
|
|
|
4/26/2013
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.79
|
100
|
|
|
4/25/2013
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.98
|
100
|
|
|
4/24/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.16
|
0
|
|
|
4/23/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.16
|
0
|
|
|
4/22/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.16
|
100
|
|
|
4/18/2013
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.07
|
0
|
|
|
4/17/2013
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.07
|
0
|
|
|
4/16/2013
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.16
|
300
|
|
|
4/15/2013
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.98
|
0
|
|
|
4/12/2013
|
-0.30 / -12.50%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.10
|
1.98
|
800
|
|
|
4/11/2013
|
+0.10 / +4.35%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.40
|
2.26
|
400
|
|
|
4/10/2013
|
+0.10 / +4.55%
|
2.10
|
2.40
|
2.00
|
2.30
|
2.30
|
2.16
|
20,500
|
|
|