|
Closing price on 5/13/2021
|
|
| Open |
10.20 |
| High |
11.50 |
| Low |
10.20 |
| Volume |
5,700 |
| Split-adjusted Price |
10.82 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2021
|
+1.40 / +13.86%
|
10.20
|
11.50
|
10.20
|
11.50
|
11.23
|
10.82
|
5,700
|
|
|
5/12/2021
|
-1.50 / -12.93%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.51
|
100
|
|
|
5/11/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.92
|
0
|
|
|
5/10/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.92
|
4,000
|
|
|
5/7/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.92
|
0
|
|
|
5/6/2021
|
+1.20 / +11.54%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.92
|
3,400
|
|
|
5/5/2021
|
+1.10 / +10.78%
|
10.30
|
11.30
|
10.30
|
11.30
|
10.39
|
10.64
|
1,100
|
|
|
5/4/2021
|
+1.40 / +13.73%
|
8.70
|
11.60
|
8.70
|
11.60
|
10.15
|
10.92
|
200
|
|
|
4/29/2021
|
-0.10 / -0.85%
|
10.10
|
11.60
|
10.10
|
11.60
|
10.19
|
10.92
|
1,700
|
|
|
4/28/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.01
|
0
|
|
|
4/27/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.01
|
0
|
|
|
4/26/2021
|
+0.90 / +8.33%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.01
|
1,000
|
|
|
4/23/2021
|
-1.60 / -12.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
700
|
|
|
4/22/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.67
|
0
|
|
|
4/20/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.67
|
0
|
|
|
4/19/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.37
|
11.58
|
1,100
|
|
|
4/16/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.58
|
0
|
|
|
4/15/2021
|
+0.40 / +3.31%
|
13.00
|
13.00
|
12.10
|
12.50
|
12.29
|
11.76
|
8,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
12.00
|
12.70
|
12.00
|
12.00
|
12.13
|
11.29
|
5,500
|
|
|
4/13/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
0
|
|
|
4/12/2021
|
+1.20 / +11.11%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.96
|
11.29
|
4,500
|
|
|
4/9/2021
|
+1.50 / +13.51%
|
11.10
|
12.60
|
10.50
|
12.60
|
10.78
|
11.86
|
12,900
|
|
|
4/8/2021
|
+0.20 / +1.83%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.07
|
10.45
|
900
|
|
|
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
|
|
|