Closing price on 4/7/2021
|
|
Open |
10.20 |
High |
11.00 |
Low |
10.20 |
Volume |
4,200 |
Split-adjusted Price |
10.35 |
|
|
SHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2021
|
+0.80 / +7.84%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.90
|
10.35
|
4,200
|
|
4/6/2021
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.60
|
300
|
|
4/5/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.41
|
1,000
|
|
4/2/2021
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.60
|
900
|
|
4/1/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.41
|
2,600
|
|
3/31/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.41
|
2,800
|
|
3/30/2021
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.04
|
9.41
|
10,000
|
|
3/29/2021
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.15
|
9.79
|
1,600
|
|
3/26/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.79
|
0
|
|
3/25/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.79
|
900
|
|
3/24/2021
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.44
|
9.69
|
900
|
|
3/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.88
|
0
|
|
3/22/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.88
|
100
|
|
3/19/2021
|
+1.40 / +14.74%
|
9.60
|
10.90
|
9.60
|
10.90
|
10.39
|
10.26
|
800
|
|
3/18/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.94
|
0
|
|
3/17/2021
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.94
|
9,600
|
|
3/16/2021
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.47
|
1,500
|
|
3/15/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
0
|
|
3/12/2021
|
+1.20 / +15.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
3,500
|
|
3/11/2021
|
-1.10 / -12.09%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
7.53
|
500
|
|
3/10/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.56
|
0
|
|
3/9/2021
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.56
|
500
|
|
3/8/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
200
|
|
3/5/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
0
|
|
3/4/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
0
|
|
3/3/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
0
|
|
3/2/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
100
|
|
3/1/2021
|
+1.20 / +15.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
1,900
|
|
2/26/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
0
|
|
2/25/2021
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
700
|
|
|