|
Closing price on 2/7/2025
|
|
| Open |
16.10 |
| High |
16.15 |
| Low |
15.80 |
| Volume |
271,400 |
| Split-adjusted Price |
15.80 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
-0.30 / -1.86%
|
16.10
|
16.15
|
15.80
|
15.80
|
16.14
|
15.80
|
271,400
|
|
|
2/6/2025
|
-0.90 / -5.29%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.16
|
16.10
|
245,800
|
|
|
2/5/2025
|
+0.90 / +5.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.17
|
17.00
|
502,700
|
|
|
2/4/2025
|
-0.25 / -1.53%
|
16.35
|
16.70
|
15.60
|
16.10
|
15.72
|
16.10
|
419,100
|
|
|
2/3/2025
|
+1.05 / +6.86%
|
15.15
|
16.35
|
15.15
|
16.35
|
15.27
|
16.35
|
222,200
|
|
|
1/24/2025
|
+0.05 / +0.33%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.23
|
15.30
|
1,309,500
|
|
|
1/23/2025
|
+0.15 / +0.99%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.10
|
15.25
|
200,800
|
|
|
1/22/2025
|
+0.10 / +0.67%
|
15.10
|
15.35
|
15.10
|
15.10
|
15.15
|
15.10
|
870,600
|
|
|
1/21/2025
|
-0.50 / -3.23%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.29
|
15.00
|
1,438,200
|
|
|
1/20/2025
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.35
|
15.50
|
15.38
|
15.50
|
1,449,500
|
|
|
1/17/2025
|
+0.10 / +0.65%
|
15.30
|
15.45
|
15.30
|
15.45
|
15.30
|
15.45
|
277,300
|
|
|
1/16/2025
|
-0.10 / -0.65%
|
15.35
|
15.35
|
15.30
|
15.35
|
15.30
|
15.35
|
399,300
|
|
|
1/15/2025
|
-0.40 / -2.52%
|
15.30
|
15.70
|
15.30
|
15.45
|
15.33
|
15.45
|
700,300
|
|
|
1/14/2025
|
+0.10 / +0.63%
|
15.15
|
15.85
|
15.15
|
15.85
|
15.28
|
15.85
|
675,400
|
|
|
1/13/2025
|
+0.85 / +5.70%
|
14.90
|
15.85
|
14.90
|
15.75
|
15.04
|
15.75
|
2,475,900
|
|
|
1/10/2025
|
-0.15 / -1.00%
|
15.35
|
15.50
|
14.90
|
14.90
|
15.14
|
14.90
|
382,000
|
|
|
1/9/2025
|
-0.65 / -4.14%
|
15.40
|
15.70
|
15.05
|
15.05
|
15.40
|
15.05
|
204,900
|
|
|
1/8/2025
|
+0.25 / +1.62%
|
14.90
|
15.75
|
14.90
|
15.70
|
14.91
|
15.70
|
529,100
|
|
|
1/7/2025
|
0.00 / 0.00%
|
14.80
|
15.45
|
14.80
|
15.45
|
15.15
|
15.45
|
1,473,300
|
|
|
1/6/2025
|
-0.25 / -1.59%
|
15.70
|
15.70
|
15.40
|
15.45
|
15.40
|
15.45
|
2,319,500
|
|
|
1/3/2025
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.67
|
15.70
|
192,900
|
|
|
1/2/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.75
|
15.50
|
15.75
|
626,700
|
|
|
12/31/2024
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.65
|
15.75
|
15.75
|
15.75
|
503,600
|
|
|
12/30/2024
|
+0.30 / +1.94%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.56
|
15.80
|
560,100
|
|
|
12/27/2024
|
+0.70 / +4.73%
|
14.75
|
15.50
|
14.75
|
15.50
|
14.81
|
15.50
|
593,100
|
|
|
12/26/2024
|
0.00 / 0.00%
|
14.55
|
14.95
|
14.55
|
14.80
|
14.75
|
14.80
|
289,700
|
|
|
12/25/2024
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.75
|
14.80
|
14.80
|
14.80
|
713,100
|
|
|
12/24/2024
|
-0.10 / -0.67%
|
14.60
|
14.75
|
14.60
|
14.75
|
14.60
|
14.75
|
2,012,300
|
|
|
12/23/2024
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.55
|
14.85
|
14.60
|
14.85
|
1,250,700
|
|
|
12/20/2024
|
0.00 / 0.00%
|
14.60
|
14.85
|
14.60
|
14.80
|
14.60
|
14.80
|
2,147,500
|
|
|