Closing price on 2/5/2024
|
|
Open |
8.50 |
High |
8.80 |
Low |
8.40 |
Volume |
7,700 |
Split-adjusted Price |
8.50 |
|
|
SHE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
-0.40 / -4.49%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.52
|
8.50
|
7,700
|
|
2/2/2024
|
+0.20 / +2.30%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.93
|
8.90
|
600
|
|
2/1/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.76
|
8.70
|
3,100
|
|
1/31/2024
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.40
|
8.80
|
8.52
|
8.80
|
4,400
|
|
1/30/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.63
|
8.60
|
3,800
|
|
1/29/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.61
|
8.60
|
2,900
|
|
1/26/2024
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.64
|
8.60
|
700
|
|
1/25/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
8.70
|
200
|
|
1/24/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
300
|
|
1/23/2024
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,000
|
|
1/22/2024
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
8.80
|
4,000
|
|
1/19/2024
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
200
|
|
1/18/2024
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
1/17/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.71
|
8.70
|
800
|
|
1/16/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
200
|
|
1/15/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,000
|
|
1/12/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.44
|
8.70
|
3,100
|
|
1/11/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
400
|
|
1/10/2024
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.57
|
8.60
|
2,600
|
|
1/9/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.51
|
8.80
|
13,000
|
|
1/8/2024
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.61
|
8.80
|
3,500
|
|
1/5/2024
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.51
|
8.50
|
10,800
|
|
1/4/2024
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5,200
|
|
1/3/2024
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.73
|
8.80
|
6,000
|
|
1/2/2024
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
8.50
|
1,700
|
|
12/29/2023
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.68
|
8.60
|
2,600
|
|
12/28/2023
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
12/27/2023
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3,100
|
|
12/26/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
12/25/2023
|
-0.10 / -1.14%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.57
|
8.70
|
1,000
|
|
|