|
Closing price on 9/27/2021
|
|
| Open |
13.80 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
9,800 |
| Split-adjusted Price |
13.55 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
+0.20 / +1.41%
|
13.80
|
14.40
|
13.50
|
14.40
|
13.70
|
13.55
|
9,800
|
|
|
9/24/2021
|
-0.60 / -4.11%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.20
|
13.18
|
8,400
|
|
|
9/23/2021
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.50
|
14.60
|
14.60
|
13.74
|
5,700
|
|
|
9/22/2021
|
+0.20 / +1.36%
|
16.90
|
16.90
|
14.20
|
14.90
|
14.60
|
14.02
|
7,900
|
|
|
9/21/2021
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.84
|
100
|
|
|
9/20/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
13.93
|
6,000
|
|
|
9/17/2021
|
-0.40 / -2.60%
|
14.50
|
15.30
|
14.50
|
15.00
|
14.80
|
14.12
|
1,700
|
|
|
9/16/2021
|
+1.10 / +7.64%
|
14.80
|
16.00
|
14.50
|
15.50
|
15.40
|
14.59
|
19,800
|
|
|
9/15/2021
|
-0.40 / -2.72%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.40
|
13.46
|
3,400
|
|
|
9/14/2021
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
14.20
|
14.70
|
13.36
|
12,100
|
|
|
9/13/2021
|
-0.40 / -2.72%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.20
|
13.46
|
9,400
|
|
|
9/10/2021
|
+0.10 / +0.72%
|
14.90
|
14.90
|
13.90
|
13.90
|
14.70
|
13.08
|
5,700
|
|
|
9/9/2021
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
13.80
|
13.46
|
3,200
|
|
|
9/8/2021
|
+0.70 / +5.22%
|
13.60
|
15.00
|
13.50
|
14.10
|
13.70
|
13.27
|
103,500
|
|
|
9/7/2021
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.40
|
12.71
|
13,500
|
|
|
9/6/2021
|
+0.30 / +2.33%
|
12.50
|
13.80
|
12.50
|
13.20
|
12.90
|
12.42
|
2,300
|
|
|
9/1/2021
|
-0.50 / -3.85%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.90
|
11.76
|
4,400
|
|
|
8/31/2021
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.24
|
100
|
|
|
8/30/2021
|
+1.30 / +10.66%
|
12.40
|
13.50
|
12.40
|
13.50
|
13.10
|
12.71
|
600
|
|
|
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
|
|
|