|
Closing price on 7/9/2020
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
1,300 |
| Split-adjusted Price |
5.74 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
5.74
|
1,300
|
|
|
7/8/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.74
|
0
|
|
|
7/7/2020
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.07
|
5.74
|
2,300
|
|
|
7/6/2020
|
-0.20 / -3.28%
|
6.90
|
6.90
|
5.90
|
5.90
|
6.07
|
5.55
|
600
|
|
|
7/3/2020
|
-1.00 / -14.08%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.74
|
2,000
|
|
|
7/2/2020
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.68
|
100
|
|
|
7/1/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.12
|
0
|
|
|
6/30/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.12
|
0
|
|
|
6/29/2020
|
+0.70 / +12.07%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.12
|
100
|
|
|
6/26/2020
|
-0.60 / -9.38%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.76
|
5.46
|
3,900
|
|
|
6/25/2020
|
+0.70 / +12.28%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.02
|
100
|
|
|
6/24/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.36
|
0
|
|
|
6/23/2020
|
-1.10 / -16.18%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.36
|
5,400
|
|
|
6/22/2020
|
+0.80 / +13.33%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.70
|
6.40
|
1,800
|
|
|
6/19/2020
|
+0.60 / +11.11%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.65
|
100
|
|
|
6/18/2020
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.35
|
5.08
|
400
|
|
|
6/17/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
4.70
|
5.20
|
4.90
|
4.89
|
5,100
|
|
|
6/16/2020
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.89
|
500
|
|
|
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
|
|
|