|
Closing price on 4/8/2022
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.00 |
| Volume |
1,100 |
| Split-adjusted Price |
11.29 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-0.50 / -4.00%
|
13.30
|
13.30
|
12.00
|
12.00
|
12.20
|
11.29
|
1,100
|
|
|
4/7/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.76
|
1,600
|
|
|
4/6/2022
|
+0.30 / +2.44%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
11.86
|
800
|
|
|
4/5/2022
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.30
|
11.76
|
800
|
|
|
4/4/2022
|
-1.10 / -8.27%
|
12.70
|
12.90
|
12.20
|
12.20
|
12.50
|
11.48
|
1,800
|
|
|
4/1/2022
|
+1.50 / +12.71%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.52
|
100
|
|
|
3/31/2022
|
+0.10 / +0.81%
|
12.10
|
12.40
|
11.60
|
12.40
|
11.80
|
11.67
|
2,000
|
|
|
3/30/2022
|
-1.10 / -8.27%
|
12.10
|
12.60
|
12.10
|
12.20
|
12.30
|
11.48
|
3,900
|
|
|
3/29/2022
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.30
|
12.71
|
200
|
|
|
3/28/2022
|
+1.00 / +8.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.71
|
100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.76
|
200
|
|
|
3/24/2022
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.76
|
8,000
|
|
|
3/23/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.33
|
0
|
|
|
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
|
|
|