Closing price on 12/6/2017
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
1,100 |
Split-adjusted Price |
4.71 |
|
|
SHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.71
|
1,100
|
|
12/5/2017
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.91
|
4.71
|
3,060
|
|
12/4/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.52
|
0
|
|
12/1/2017
|
+0.60 / +13.95%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.80
|
4.61
|
500
|
|
11/30/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.05
|
0
|
|
11/29/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.05
|
0
|
|
11/28/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.05
|
0
|
|
11/27/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.05
|
0
|
|
11/24/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.33
|
4.14
|
400
|
|
11/23/2017
|
+0.40 / +10.26%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.24
|
4.05
|
2,300
|
|
11/22/2017
|
-0.60 / -13.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.67
|
100
|
|
11/21/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.24
|
0
|
|
11/20/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.24
|
0
|
|
11/17/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.24
|
3
|
|
11/16/2017
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.24
|
200
|
|
11/15/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.05
|
0
|
|
11/14/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.05
|
0
|
|
11/13/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.05
|
3,304
|
|
11/10/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.05
|
0
|
|
11/9/2017
|
-0.70 / -14.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.05
|
800
|
|
11/8/2017
|
-0.80 / -13.79%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.71
|
100
|
|
11/7/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.46
|
0
|
|
11/6/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.46
|
500
|
|
11/3/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.46
|
1,800
|
|
11/2/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.46
|
0
|
|
11/1/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.46
|
6,500
|
|
10/31/2017
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.46
|
2,000
|
|
10/30/2017
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.18
|
600
|
|
10/27/2017
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.08
|
1,700
|
|
10/26/2017
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.89
|
1,700
|
|
|