Closing price on 4/26/2024
|
|
Open |
8.80 |
High |
8.80 |
Low |
8.30 |
Volume |
6,500 |
Split-adjusted Price |
8.50 |
|
|
SHE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.34
|
8.50
|
6,500
|
|
4/25/2024
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.33
|
8.50
|
2,400
|
|
4/24/2024
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.22
|
8.50
|
11,300
|
|
4/23/2024
|
-0.30 / -3.49%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.50
|
8.30
|
2,100
|
|
4/22/2024
|
+0.20 / +2.38%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.45
|
8.60
|
1,500
|
|
4/19/2024
|
-0.30 / -3.45%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.13
|
8.40
|
6,900
|
|
4/17/2024
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
4/16/2024
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.22
|
8.30
|
13,400
|
|
4/15/2024
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.47
|
8.40
|
14,600
|
|
4/12/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4,400
|
|
4/11/2024
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.10
|
8.60
|
8.28
|
8.60
|
84,500
|
|
4/10/2024
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.58
|
8.70
|
2,800
|
|
4/9/2024
|
-0.20 / -2.22%
|
8.60
|
8.80
|
8.10
|
8.80
|
8.12
|
8.80
|
101,000
|
|
4/8/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
4/5/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
4/4/2024
|
+0.10 / +1.12%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
9.00
|
200
|
|
4/3/2024
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.74
|
8.90
|
4,700
|
|
4/2/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
4/1/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
4,400
|
|
3/29/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
6,700
|
|
3/28/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
3,000
|
|
3/27/2024
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5,100
|
|
3/26/2024
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.91
|
9.10
|
3,000
|
|
3/25/2024
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.88
|
8.80
|
6,600
|
|
3/22/2024
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.99
|
9.20
|
6,500
|
|
3/21/2024
|
-0.10 / -1.12%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.77
|
8.80
|
10,300
|
|
3/20/2024
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.83
|
8.90
|
4,400
|
|
3/19/2024
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.78
|
8.70
|
11,500
|
|
3/18/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.88
|
8.80
|
11,400
|
|
3/15/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.73
|
8.80
|
21,400
|
|
|