|
Closing price on 6/15/2020
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
5.10 |
| Volume |
5,100 |
| Split-adjusted Price |
4.80 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2020
|
-0.90 / -15.00%
|
6.80
|
6.80
|
5.10
|
5.10
|
5.21
|
4.80
|
5,100
|
|
|
6/12/2020
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.65
|
600
|
|
|
6/11/2020
|
0.00 / 0.00%
|
5.10
|
5.70
|
4.90
|
5.70
|
5.28
|
5.36
|
7,100
|
|
|
6/10/2020
|
-0.90 / -13.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.36
|
100
|
|
|
6/9/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
6.21
|
2,000
|
|
|
6/8/2020
|
-1.10 / -14.29%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.21
|
100
|
|
|
6/5/2020
|
+0.90 / +13.24%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.25
|
100
|
|
|
6/4/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.40
|
0
|
|
|
6/3/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.40
|
0
|
|
|
6/2/2020
|
+0.80 / +13.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.40
|
100
|
|
|
6/1/2020
|
-0.30 / -4.76%
|
6.90
|
6.90
|
5.90
|
6.00
|
6.01
|
5.65
|
1,200
|
|
|
5/29/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.93
|
0
|
|
|
5/28/2020
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.93
|
100
|
|
|
5/27/2020
|
-0.80 / -12.70%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.18
|
400
|
|
|
5/26/2020
|
+0.70 / +12.50%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.93
|
100
|
|
|
5/25/2020
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.27
|
0
|
|
|
5/22/2020
|
-0.90 / -13.85%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.27
|
500
|
|
|
5/21/2020
|
-0.60 / -8.45%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.12
|
900
|
|
|
5/20/2020
|
+0.80 / +12.70%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.68
|
100
|
|
|
5/19/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.93
|
1,100
|
|
|
5/18/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.93
|
0
|
|
|
5/15/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.93
|
0
|
|
|
5/14/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.93
|
1,500
|
|
|
5/13/2020
|
-0.20 / -3.08%
|
7.10
|
7.10
|
6.30
|
6.30
|
6.70
|
5.93
|
200
|
|
|
5/12/2020
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.31
|
6.12
|
800
|
|
|
5/11/2020
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.84
|
2,200
|
|
|
5/8/2020
|
+0.60 / +12.50%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.42
|
5.08
|
4,200
|
|
|
5/7/2020
|
-0.70 / -12.73%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.52
|
200
|
|
|
5/6/2020
|
+1.00 / +22.22%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.18
|
1,000
|
|
|
5/5/2020
|
+0.10 / +2.27%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.75
|
4.24
|
200
|
|
|