Closing price on 8/12/2024
|
|
Open |
18.70 |
High |
18.70 |
Low |
16.30 |
Volume |
1,400 |
Split-adjusted Price |
16.30 |
|
|
SHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
16.30
|
16.30
|
16.50
|
16.30
|
1,400
|
|
8/9/2024
|
+1.20 / +7.95%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100
|
|
8/8/2024
|
+2.00 / +13.99%
|
14.10
|
16.40
|
14.00
|
16.30
|
15.10
|
16.30
|
900
|
|
8/7/2024
|
-2.40 / -14.55%
|
18.90
|
18.90
|
14.10
|
14.10
|
14.30
|
14.10
|
2,000
|
|
8/6/2024
|
-1.00 / -5.71%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
300
|
|
8/5/2024
|
+2.20 / +14.38%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
100
|
|
8/2/2024
|
-2.60 / -14.53%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
200
|
|
8/1/2024
|
+1.80 / +11.32%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.90
|
17.70
|
300
|
|
7/31/2024
|
+2.00 / +14.39%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
400
|
|
7/30/2024
|
-2.40 / -14.72%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
13.90
|
1,700
|
|
7/29/2024
|
-2.80 / -14.89%
|
16.00
|
18.60
|
16.00
|
16.00
|
16.30
|
16.00
|
1,700
|
|
7/26/2024
|
-3.30 / -14.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1,100
|
|
7/25/2024
|
-3.70 / -14.80%
|
28.70
|
28.70
|
21.30
|
21.30
|
22.10
|
21.30
|
900
|
|
7/24/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
200
|
|
7/23/2024
|
+3.20 / +14.68%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
100
|
|
7/22/2024
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
100
|
|
7/19/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0
|
|
7/18/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0
|
|
7/17/2024
|
-3.30 / -14.80%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
100
|
|
7/16/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
100
|
|
7/15/2024
|
+2.90 / +14.95%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
100
|
|
7/12/2024
|
-0.10 / -0.55%
|
20.80
|
20.80
|
18.00
|
18.00
|
19.40
|
18.00
|
200
|
|
7/11/2024
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
100
|
|
7/10/2024
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0
|
|
7/9/2024
|
-3.00 / -14.63%
|
21.00
|
21.00
|
17.50
|
17.50
|
18.10
|
17.50
|
1,800
|
|
7/8/2024
|
+1.00 / +5.29%
|
21.70
|
21.70
|
19.90
|
19.90
|
20.50
|
19.90
|
300
|
|
7/5/2024
|
+2.40 / +14.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
200
|
|
7/4/2024
|
-0.10 / -0.53%
|
18.40
|
18.80
|
16.10
|
18.80
|
16.50
|
18.80
|
7,300
|
|
7/3/2024
|
-0.30 / -1.58%
|
21.80
|
21.80
|
18.70
|
18.70
|
18.90
|
18.70
|
2,200
|
|
7/2/2024
|
-3.30 / -14.86%
|
25.50
|
25.50
|
18.90
|
18.90
|
19.00
|
18.90
|
16,700
|
|
|