Closing price on 8/10/2023
|
|
Open |
9.60 |
High |
9.60 |
Low |
9.50 |
Volume |
600 |
Split-adjusted Price |
9.50 |
|
|
SHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
600
|
|
8/9/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
800
|
|
8/8/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
8/7/2023
|
+1.20 / +14.12%
|
8.50
|
9.70
|
8.50
|
9.70
|
9.60
|
9.70
|
4,900
|
|
8/4/2023
|
-1.30 / -13.40%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.50
|
8.40
|
1,200
|
|
8/3/2023
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
700
|
|
8/2/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
8/1/2023
|
+1.30 / +14.13%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
200
|
|
7/31/2023
|
-1.30 / -12.38%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
7/28/2023
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,300
|
|
7/27/2023
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
7/26/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
7/25/2023
|
-1.70 / -14.78%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
8,300
|
|
7/24/2023
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
7/21/2023
|
+1.30 / +14.94%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
11,200
|
|
7/20/2023
|
-0.60 / -6.52%
|
10.50
|
10.50
|
8.60
|
8.60
|
8.70
|
8.60
|
1,900
|
|
7/19/2023
|
+1.10 / +10.48%
|
11.80
|
11.80
|
9.00
|
11.60
|
9.20
|
11.60
|
13,000
|
|
7/18/2023
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5,400
|
|
7/17/2023
|
+1.20 / +14.81%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
9.30
|
5,400
|
|
7/14/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
300
|
|
7/13/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
7/12/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
700
|
|
7/11/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
7/10/2023
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
400
|
|
7/7/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
7/6/2023
|
-1.40 / -14.29%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5,000
|
|
7/5/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
7/4/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
7/3/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
6/30/2023
|
+0.40 / +4.17%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.80
|
10.00
|
1,100
|
|
|