|
Closing price on 8/27/2021
|
|
| Open |
11.90 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
7,300 |
| Split-adjusted Price |
12.05 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+0.80 / +6.67%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.20
|
12.05
|
7,300
|
|
|
8/26/2021
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
100
|
|
|
8/25/2021
|
+0.80 / +7.14%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.80
|
11.29
|
5,000
|
|
|
8/24/2021
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.00
|
11.40
|
11.20
|
10.73
|
15,300
|
|
|
8/23/2021
|
+1.00 / +8.26%
|
10.90
|
13.20
|
10.90
|
13.10
|
11.90
|
12.33
|
700
|
|
|
8/20/2021
|
-0.30 / -2.26%
|
11.40
|
13.00
|
11.40
|
13.00
|
12.10
|
12.24
|
1,100
|
|
|
8/19/2021
|
+0.10 / +0.77%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.30
|
12.33
|
2,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.24
|
0
|
|
|
8/17/2021
|
-0.20 / -1.46%
|
13.80
|
13.80
|
12.00
|
13.50
|
13.00
|
12.71
|
2,900
|
|
|
8/16/2021
|
+0.20 / +1.40%
|
15.00
|
15.00
|
12.60
|
14.50
|
13.70
|
13.65
|
5,400
|
|
|
8/13/2021
|
-1.60 / -9.88%
|
13.90
|
16.00
|
13.90
|
14.60
|
14.30
|
13.74
|
2,600
|
|
|
8/12/2021
|
+0.10 / +0.68%
|
16.70
|
16.70
|
14.60
|
14.70
|
16.20
|
13.84
|
16,000
|
|
|
8/11/2021
|
+1.90 / +14.96%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.60
|
13.74
|
20,600
|
|
|
8/10/2021
|
+1.60 / +14.41%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
11.95
|
11,000
|
|
|
8/9/2021
|
+1.50 / +14.85%
|
10.10
|
11.60
|
10.10
|
11.60
|
11.10
|
10.92
|
6,400
|
|
|
8/6/2021
|
-0.80 / -7.34%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.51
|
100
|
|
|
8/5/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.26
|
0
|
|
|
8/4/2021
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.90
|
10.35
|
11,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.35
|
0
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.35
|
100
|
|
|
7/30/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.35
|
0
|
|
|
7/29/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.35
|
500
|
|
|
7/28/2021
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.35
|
100
|
|
|
7/27/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
0
|
|
|
7/26/2021
|
+1.30 / +12.26%
|
10.00
|
11.90
|
10.00
|
11.90
|
10.80
|
11.20
|
300
|
|
|
7/23/2021
|
-0.90 / -7.63%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.60
|
10.26
|
500
|
|
|
7/22/2021
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.11
|
100
|
|
|
7/21/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
200
|
|
|
7/20/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
0
|
|
|
7/19/2021
|
+0.50 / +4.35%
|
10.50
|
12.00
|
10.50
|
12.00
|
10.80
|
11.29
|
600
|
|
|