Closing price on 7/20/2022
|
|
Open |
8.10 |
High |
8.70 |
Low |
8.10 |
Volume |
5,400 |
Split-adjusted Price |
8.19 |
|
|
SHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2022
|
+0.50 / +6.10%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.70
|
8.19
|
5,400
|
|
7/19/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.72
|
0
|
|
7/18/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.72
|
0
|
|
7/15/2022
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.20
|
8.00
|
3,600
|
|
7/14/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.00
|
0
|
|
7/13/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.00
|
0
|
|
7/12/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.00
|
0
|
|
7/11/2022
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.00
|
600
|
|
7/8/2022
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.70
|
8.00
|
2,100
|
|
7/7/2022
|
+0.80 / +10.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
8.28
|
12,300
|
|
7/6/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
100
|
|
7/5/2022
|
-1.00 / -11.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
200
|
|
7/4/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.47
|
0
|
|
7/1/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.47
|
0
|
|
6/30/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.47
|
0
|
|
6/29/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.47
|
0
|
|
6/28/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.47
|
0
|
|
6/27/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.47
|
0
|
|
6/24/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.47
|
0
|
|
6/23/2022
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
8.56
|
1,500
|
|
6/22/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
3,000
|
|
6/21/2022
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
8,000
|
|
6/20/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.22
|
0
|
|
6/17/2022
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.22
|
100
|
|
6/16/2022
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.75
|
200
|
|
6/15/2022
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.94
|
5,000
|
|
6/14/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.41
|
0
|
|
6/13/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.41
|
0
|
|
6/10/2022
|
-0.40 / -3.85%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
9.41
|
5,400
|
|
6/9/2022
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.79
|
100
|
|
|