|
Closing price on 3/22/2022
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
13.00 |
| Volume |
4,100 |
| Split-adjusted Price |
12.33 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
12.33
|
4,100
|
|
|
3/21/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
12.42
|
4,000
|
|
|
3/18/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.42
|
0
|
|
|
3/17/2022
|
+0.20 / +1.55%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.20
|
12.33
|
2,100
|
|
|
3/16/2022
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.90
|
12.24
|
600
|
|
|
3/15/2022
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.90
|
12.24
|
2,500
|
|
|
3/14/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.14
|
7,000
|
|
|
3/11/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.14
|
300
|
|
|
3/10/2022
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
12.14
|
3,300
|
|
|
3/9/2022
|
-0.40 / -2.86%
|
11.90
|
13.60
|
11.90
|
13.60
|
12.80
|
12.80
|
200
|
|
|
3/8/2022
|
+1.00 / +7.69%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.18
|
2,000
|
|
|
3/7/2022
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.24
|
1,000
|
|
|
3/4/2022
|
+0.40 / +3.23%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.90
|
12.05
|
4,300
|
|
|
3/3/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.67
|
100
|
|
|
3/2/2022
|
+0.20 / +1.65%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.40
|
11.58
|
3,200
|
|
|
3/1/2022
|
+0.40 / +3.42%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
11.39
|
1,100
|
|
|
2/28/2022
|
+0.20 / +1.74%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
11.01
|
4,800
|
|
|
2/25/2022
|
-0.40 / -3.39%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.50
|
10.73
|
1,700
|
|
|
2/24/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.11
|
600
|
|
|
2/23/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.11
|
0
|
|
|
2/22/2022
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.11
|
2,400
|
|
|
2/21/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.92
|
0
|
|
|
2/18/2022
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.60
|
11.29
|
300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
1,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
2,200
|
|
|
2/14/2022
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
100
|
|
|
2/11/2022
|
+0.40 / +3.28%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.30
|
11.86
|
900
|
|
|
2/10/2022
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.20
|
11.76
|
3,300
|
|
|
2/9/2022
|
-0.90 / -6.98%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.90
|
11.29
|
600
|
|
|