|
Closing price on 2/17/2017
|
|
| Open |
8.28 |
| High |
8.29 |
| Low |
8.20 |
| Volume |
279,760 |
| Split-adjusted Price |
3.76 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-0.04 / -0.48%
|
8.28
|
8.29
|
8.20
|
8.26
|
8.24
|
3.76
|
279,760
|
|
|
2/16/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.42
|
3.78
|
811,150
|
|
|
2/15/2017
|
+0.13 / +1.59%
|
8.17
|
8.39
|
8.17
|
8.30
|
8.29
|
3.78
|
862,470
|
|
|
2/14/2017
|
+0.02 / +0.25%
|
8.15
|
8.17
|
8.12
|
8.17
|
8.15
|
3.72
|
387,830
|
|
|
2/13/2017
|
0.00 / 0.00%
|
8.17
|
8.17
|
8.08
|
8.15
|
8.13
|
3.71
|
569,460
|
|
|
2/10/2017
|
-0.02 / -0.24%
|
8.17
|
8.18
|
8.13
|
8.15
|
8.15
|
3.71
|
338,800
|
|
|
2/9/2017
|
+0.02 / +0.25%
|
8.13
|
8.20
|
8.12
|
8.17
|
8.14
|
3.72
|
335,380
|
|
|
2/8/2017
|
-0.04 / -0.49%
|
8.16
|
8.22
|
8.12
|
8.15
|
8.14
|
3.71
|
382,740
|
|
|
2/7/2017
|
-0.09 / -1.09%
|
8.30
|
8.35
|
8.16
|
8.19
|
8.22
|
3.73
|
634,060
|
|
|
2/6/2017
|
-0.05 / -0.60%
|
8.36
|
8.36
|
8.28
|
8.28
|
8.32
|
3.77
|
987,610
|
|
|
2/3/2017
|
+0.15 / +1.83%
|
8.29
|
8.40
|
8.27
|
8.33
|
8.31
|
3.80
|
478,050
|
|
|
2/2/2017
|
0.00 / 0.00%
|
8.18
|
8.20
|
8.16
|
8.18
|
8.18
|
3.73
|
154,730
|
|
|
1/25/2017
|
0.00 / 0.00%
|
8.18
|
8.20
|
8.10
|
8.18
|
8.14
|
3.73
|
408,110
|
|
|
1/24/2017
|
0.00 / 0.00%
|
8.18
|
8.22
|
8.08
|
8.18
|
8.14
|
3.73
|
352,230
|
|
|
1/23/2017
|
-0.15 / -1.80%
|
8.33
|
8.40
|
8.17
|
8.18
|
8.23
|
3.73
|
831,700
|
|
|
1/20/2017
|
-0.12 / -1.42%
|
8.45
|
8.46
|
8.30
|
8.33
|
8.37
|
3.80
|
390,560
|
|
|
1/19/2017
|
-0.03 / -0.35%
|
8.47
|
8.50
|
8.38
|
8.45
|
8.43
|
3.85
|
302,160
|
|
|
1/18/2017
|
+0.03 / +0.36%
|
8.45
|
8.55
|
8.45
|
8.48
|
8.49
|
3.86
|
533,280
|
|
|
1/17/2017
|
+0.06 / +0.72%
|
8.38
|
8.50
|
8.32
|
8.45
|
8.41
|
3.85
|
671,470
|
|
|
1/16/2017
|
-0.21 / -2.44%
|
8.60
|
8.60
|
8.39
|
8.39
|
8.50
|
3.82
|
973,920
|
|
|
1/13/2017
|
-0.03 / -0.35%
|
8.63
|
8.65
|
8.58
|
8.60
|
8.62
|
3.92
|
963,224
|
|
|
1/12/2017
|
0.00 / 0.00%
|
8.63
|
8.66
|
8.59
|
8.63
|
8.62
|
3.93
|
773,340
|
|
|
1/11/2017
|
-0.02 / -0.23%
|
8.65
|
8.72
|
8.59
|
8.63
|
8.64
|
3.93
|
1,120,990
|
|
|
1/10/2017
|
+0.14 / +1.65%
|
8.51
|
8.67
|
8.51
|
8.65
|
8.62
|
3.94
|
1,215,050
|
|
|
1/9/2017
|
+0.04 / +0.47%
|
8.48
|
8.54
|
8.47
|
8.51
|
8.49
|
3.88
|
927,410
|
|
|
1/6/2017
|
+0.02 / +0.24%
|
8.45
|
8.56
|
8.45
|
8.47
|
8.49
|
3.86
|
736,300
|
|
|
1/5/2017
|
-0.03 / -0.35%
|
8.47
|
8.49
|
8.40
|
8.45
|
8.45
|
3.85
|
660,610
|
|
|
1/4/2017
|
-0.05 / -0.59%
|
8.53
|
8.60
|
8.45
|
8.48
|
8.50
|
3.86
|
638,300
|
|
|
1/3/2017
|
+0.18 / +2.16%
|
8.35
|
8.57
|
8.33
|
8.53
|
8.48
|
3.89
|
947,090
|
|
|
12/30/2016
|
+0.03 / +0.36%
|
8.32
|
8.38
|
8.26
|
8.35
|
8.31
|
3.81
|
601,180
|
|
|