|
Closing price on 3/29/2017
|
|
| Open |
8.49 |
| High |
8.69 |
| Low |
8.49 |
| Volume |
822,920 |
| Split-adjusted Price |
4.03 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+0.24 / +2.89%
|
8.49
|
8.69
|
8.49
|
8.54
|
8.56
|
4.03
|
822,920
|
|
|
3/28/2017
|
+0.07 / +0.85%
|
8.29
|
8.39
|
8.24
|
8.30
|
8.32
|
3.92
|
403,450
|
|
|
3/27/2017
|
+0.01 / +0.12%
|
8.23
|
8.40
|
8.23
|
8.23
|
8.29
|
3.88
|
169,150
|
|
|
3/24/2017
|
-0.08 / -0.96%
|
8.30
|
8.38
|
8.22
|
8.22
|
8.24
|
3.88
|
264,560
|
|
|
3/23/2017
|
0.00 / 0.00%
|
8.36
|
8.36
|
8.15
|
8.30
|
8.29
|
3.92
|
277,370
|
|
|
3/22/2017
|
-0.17 / -2.01%
|
8.44
|
8.47
|
8.30
|
8.30
|
8.41
|
3.92
|
658,230
|
|
|
3/21/2017
|
-0.06 / -0.70%
|
8.60
|
8.61
|
8.46
|
8.47
|
8.53
|
4.00
|
461,880
|
|
|
3/20/2017
|
-0.18 / -2.07%
|
8.50
|
8.58
|
8.49
|
8.53
|
8.52
|
4.03
|
464,110
|
|
|
3/17/2017
|
-0.01 / -0.11%
|
8.75
|
8.89
|
8.60
|
8.71
|
8.75
|
3.97
|
547,950
|
|
|
3/16/2017
|
+0.26 / +3.07%
|
8.55
|
8.77
|
8.55
|
8.72
|
8.65
|
3.97
|
1,442,150
|
|
|
3/15/2017
|
-0.03 / -0.35%
|
8.46
|
8.50
|
8.45
|
8.46
|
8.47
|
3.86
|
201,160
|
|
|
3/14/2017
|
+0.04 / +0.47%
|
8.41
|
8.52
|
8.40
|
8.49
|
8.48
|
3.87
|
225,060
|
|
|
3/13/2017
|
-0.05 / -0.59%
|
8.50
|
8.50
|
8.45
|
8.45
|
8.48
|
3.85
|
478,020
|
|
|
3/10/2017
|
-0.03 / -0.35%
|
8.53
|
8.60
|
8.50
|
8.50
|
8.54
|
3.87
|
523,200
|
|
|
3/9/2017
|
-0.21 / -2.40%
|
8.70
|
8.75
|
8.53
|
8.53
|
8.60
|
3.89
|
710,620
|
|
|
3/8/2017
|
-0.11 / -1.24%
|
8.85
|
8.86
|
8.71
|
8.74
|
8.79
|
3.98
|
732,900
|
|
|
3/7/2017
|
+0.35 / +4.12%
|
8.50
|
8.85
|
8.50
|
8.85
|
8.67
|
4.03
|
586,550
|
|
|
3/6/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.48
|
8.50
|
8.52
|
3.87
|
320,280
|
|
|
3/3/2017
|
-0.02 / -0.23%
|
8.52
|
8.57
|
8.50
|
8.50
|
8.54
|
3.87
|
511,810
|
|
|
3/2/2017
|
-0.04 / -0.47%
|
8.60
|
8.65
|
8.50
|
8.52
|
8.58
|
3.88
|
442,720
|
|
|
3/1/2017
|
+0.05 / +0.59%
|
8.62
|
8.63
|
8.50
|
8.56
|
8.58
|
3.90
|
679,180
|
|
|
2/28/2017
|
-0.21 / -2.41%
|
8.74
|
8.89
|
8.51
|
8.51
|
8.75
|
3.88
|
1,008,380
|
|
|
2/27/2017
|
+0.11 / +1.28%
|
8.63
|
8.80
|
8.63
|
8.72
|
8.71
|
3.97
|
396,160
|
|
|
2/24/2017
|
-0.20 / -2.27%
|
8.81
|
8.88
|
8.61
|
8.61
|
8.73
|
3.92
|
673,350
|
|
|
2/23/2017
|
+0.32 / +3.77%
|
8.55
|
9.05
|
8.55
|
8.81
|
8.83
|
4.02
|
2,140,360
|
|
|
2/22/2017
|
+0.14 / +1.68%
|
8.40
|
8.55
|
8.35
|
8.49
|
8.48
|
3.87
|
1,058,680
|
|
|
2/21/2017
|
+0.14 / +1.71%
|
8.21
|
8.35
|
8.21
|
8.35
|
8.27
|
3.81
|
611,140
|
|
|
2/20/2017
|
-0.05 / -0.61%
|
8.20
|
8.25
|
8.18
|
8.21
|
8.21
|
3.74
|
377,390
|
|
|
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
|
|
|