Closing price on 8/29/2024
|
|
Open |
11.80 |
High |
11.90 |
Low |
11.80 |
Volume |
2,900 |
Split-adjusted Price |
11.80 |
|
|
SHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2024
|
+0.60 / +5.36%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.90
|
11.80
|
2,900
|
|
8/28/2024
|
-1.50 / -12.00%
|
14.30
|
14.30
|
10.90
|
11.00
|
11.20
|
11.00
|
2,300
|
|
8/27/2024
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
12.50
|
1,900
|
|
8/26/2024
|
-1.90 / -14.84%
|
12.40
|
12.40
|
10.90
|
10.90
|
10.90
|
10.90
|
53,600
|
|
8/23/2024
|
+1.70 / +12.23%
|
12.00
|
15.60
|
12.00
|
15.60
|
12.80
|
15.60
|
12,800
|
|
8/22/2024
|
-1.70 / -12.78%
|
15.00
|
15.20
|
11.60
|
11.60
|
13.90
|
11.60
|
300
|
|
8/21/2024
|
+1.90 / +14.29%
|
11.40
|
15.20
|
11.40
|
15.20
|
13.30
|
15.20
|
200
|
|
8/20/2024
|
+1.60 / +11.76%
|
15.50
|
15.50
|
12.20
|
15.20
|
13.30
|
15.20
|
600
|
|
8/19/2024
|
0.00 / 0.00%
|
12.10
|
16.00
|
12.10
|
14.10
|
13.60
|
14.10
|
1,100
|
|
8/16/2024
|
-2.10 / -12.88%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
800
|
|
8/15/2024
|
-2.20 / -13.50%
|
17.50
|
18.70
|
14.10
|
14.10
|
16.30
|
14.10
|
400
|
|
8/14/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
15.80
|
15.80
|
16.30
|
15.80
|
400
|
|
8/13/2024
|
-2.30 / -13.94%
|
18.90
|
18.90
|
14.20
|
14.20
|
15.80
|
14.20
|
300
|
|
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
|
|
|