|
Closing price on 10/19/2021
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
13.10 |
| Volume |
300 |
| Split-adjusted Price |
12.33 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.33
|
300
|
|
|
10/18/2021
|
-0.30 / -2.26%
|
13.30
|
13.70
|
13.00
|
13.00
|
13.10
|
12.24
|
2,300
|
|
|
10/15/2021
|
-0.50 / -3.65%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.30
|
12.42
|
6,700
|
|
|
10/14/2021
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.89
|
200
|
|
|
10/13/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.18
|
0
|
|
|
10/12/2021
|
+0.70 / +5.26%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.18
|
300
|
|
|
10/11/2021
|
+1.10 / +8.53%
|
12.90
|
14.00
|
12.90
|
14.00
|
13.30
|
13.18
|
300
|
|
|
10/8/2021
|
+0.30 / +2.19%
|
12.70
|
14.00
|
12.70
|
14.00
|
12.90
|
13.18
|
600
|
|
|
10/7/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.89
|
0
|
|
|
10/6/2021
|
0.00 / 0.00%
|
12.80
|
14.30
|
12.80
|
14.30
|
13.70
|
13.46
|
700
|
|
|
10/5/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.46
|
0
|
|
|
10/4/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.46
|
0
|
|
|
10/1/2021
|
+0.30 / +2.14%
|
16.10
|
16.10
|
11.90
|
14.30
|
14.30
|
13.46
|
13,700
|
|
|
9/30/2021
|
+0.40 / +2.94%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
13.18
|
1,400
|
|
|
9/29/2021
|
-0.20 / -1.41%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.60
|
13.18
|
2,300
|
|
|
9/28/2021
|
+0.40 / +2.92%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.20
|
13.27
|
800
|
|
|
9/27/2021
|
+0.20 / +1.41%
|
13.80
|
14.40
|
13.50
|
14.40
|
13.70
|
13.55
|
9,800
|
|
|
9/24/2021
|
-0.60 / -4.11%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.20
|
13.18
|
8,400
|
|
|
9/23/2021
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.50
|
14.60
|
14.60
|
13.74
|
5,700
|
|
|
9/22/2021
|
+0.20 / +1.36%
|
16.90
|
16.90
|
14.20
|
14.90
|
14.60
|
14.02
|
7,900
|
|
|
9/21/2021
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.84
|
100
|
|
|
9/20/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
13.93
|
6,000
|
|
|
9/17/2021
|
-0.40 / -2.60%
|
14.50
|
15.30
|
14.50
|
15.00
|
14.80
|
14.12
|
1,700
|
|
|
9/16/2021
|
+1.10 / +7.64%
|
14.80
|
16.00
|
14.50
|
15.50
|
15.40
|
14.59
|
19,800
|
|
|
9/15/2021
|
-0.40 / -2.72%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.40
|
13.46
|
3,400
|
|
|
9/14/2021
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
14.20
|
14.70
|
13.36
|
12,100
|
|
|
9/13/2021
|
-0.40 / -2.72%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.20
|
13.46
|
9,400
|
|
|
9/10/2021
|
+0.10 / +0.72%
|
14.90
|
14.90
|
13.90
|
13.90
|
14.70
|
13.08
|
5,700
|
|
|
9/9/2021
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
13.80
|
13.46
|
3,200
|
|
|
9/8/2021
|
+0.70 / +5.22%
|
13.60
|
15.00
|
13.50
|
14.10
|
13.70
|
13.27
|
103,500
|
|
|