|
|
Closing price on 3/11/2024
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
348,200 |
| Split-adjusted Price |
15.00 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.74
|
15.00
|
348,200
|
|
|
3/8/2024
|
-0.25 / -1.64%
|
14.80
|
15.05
|
14.80
|
15.00
|
14.95
|
15.00
|
440,000
|
|
|
3/7/2024
|
-0.05 / -0.33%
|
15.10
|
15.45
|
15.10
|
15.25
|
15.11
|
15.25
|
1,191,800
|
|
|
3/6/2024
|
+0.15 / +0.99%
|
14.80
|
15.30
|
14.80
|
15.30
|
14.92
|
15.30
|
1,541,900
|
|
|
3/5/2024
|
+0.35 / +2.36%
|
14.80
|
15.15
|
14.70
|
15.15
|
14.75
|
15.15
|
740,500
|
|
|
3/4/2024
|
-0.10 / -0.67%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
14.80
|
1,499,300
|
|
|
3/1/2024
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.65
|
14.90
|
14.99
|
14.90
|
681,500
|
|
|
2/29/2024
|
-0.20 / -1.32%
|
15.15
|
15.15
|
14.15
|
15.00
|
15.09
|
15.00
|
712,200
|
|
|
2/28/2024
|
-0.20 / -1.30%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.27
|
15.20
|
2,166,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
15.15
|
15.40
|
15.15
|
15.40
|
15.15
|
15.40
|
1,226,000
|
|
|
2/26/2024
|
-0.10 / -0.65%
|
15.55
|
15.55
|
15.25
|
15.40
|
15.27
|
15.40
|
1,779,800
|
|
|
2/23/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.47
|
15.50
|
441,000
|
|
|
2/22/2024
|
+0.30 / +1.97%
|
15.15
|
15.60
|
15.15
|
15.50
|
15.30
|
15.50
|
1,278,800
|
|
|
2/21/2024
|
+0.40 / +2.70%
|
14.50
|
15.50
|
14.50
|
15.20
|
15.32
|
15.20
|
292,900
|
|
|
2/20/2024
|
+0.90 / +6.47%
|
13.90
|
14.80
|
13.85
|
14.80
|
13.92
|
14.80
|
2,181,700
|
|
|
2/19/2024
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.60
|
13.90
|
13.78
|
13.90
|
2,076,300
|
|
|
2/16/2024
|
+0.45 / +3.35%
|
13.50
|
13.90
|
13.40
|
13.90
|
13.57
|
13.90
|
172,300
|
|
|
2/15/2024
|
-0.15 / -1.10%
|
13.60
|
13.60
|
13.45
|
13.45
|
13.60
|
13.45
|
240,400
|
|
|
2/7/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.45
|
13.60
|
13.52
|
13.60
|
74,900
|
|
|
2/6/2024
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.45
|
13.60
|
13.59
|
13.60
|
3,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.45
|
13.55
|
13.51
|
13.55
|
122,700
|
|
|
2/2/2024
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.40
|
13.55
|
13.51
|
13.55
|
970,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.45
|
13.55
|
13.51
|
13.55
|
1,180,100
|
|
|
1/31/2024
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.40
|
13.55
|
13.55
|
13.55
|
1,210,400
|
|
|
1/30/2024
|
+0.05 / +0.37%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.45
|
13.60
|
1,121,200
|
|
|
1/29/2024
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.30
|
13.55
|
13.54
|
13.55
|
1,041,800
|
|
|
1/26/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.25
|
13.60
|
13.40
|
13.60
|
243,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.35
|
13.60
|
13.48
|
13.60
|
2,935,600
|
|
|
1/24/2024
|
-0.10 / -0.73%
|
13.65
|
13.65
|
13.45
|
13.60
|
13.59
|
13.60
|
2,358,300
|
|
|
1/23/2024
|
+0.25 / +1.86%
|
13.60
|
13.70
|
13.40
|
13.70
|
13.59
|
13.70
|
837,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|