|
Closing price on 4/25/2017
|
|
| Open |
7.89 |
| High |
7.95 |
| Low |
7.83 |
| Volume |
410,440 |
| Split-adjusted Price |
3.72 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2017
|
0.00 / 0.00%
|
7.89
|
7.95
|
7.83
|
7.89
|
7.87
|
3.72
|
410,440
|
|
|
4/24/2017
|
-0.03 / -0.38%
|
7.92
|
8.05
|
7.89
|
7.89
|
7.93
|
3.72
|
479,790
|
|
|
4/21/2017
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.88
|
7.92
|
7.92
|
3.74
|
278,770
|
|
|
4/20/2017
|
+0.10 / +1.27%
|
7.90
|
7.97
|
7.87
|
7.95
|
7.93
|
3.75
|
510,490
|
|
|
4/19/2017
|
+0.05 / +0.64%
|
7.80
|
7.85
|
7.78
|
7.85
|
7.81
|
3.71
|
313,770
|
|
|
4/18/2017
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.68
|
7.80
|
7.73
|
3.68
|
704,740
|
|
|
4/17/2017
|
-0.14 / -1.79%
|
7.75
|
7.90
|
7.68
|
7.70
|
7.73
|
3.63
|
1,125,260
|
|
|
4/14/2017
|
-0.15 / -1.88%
|
7.94
|
8.09
|
7.80
|
7.84
|
7.90
|
3.70
|
1,769,391
|
|
|
4/13/2017
|
-0.30 / -3.62%
|
8.29
|
8.29
|
7.99
|
7.99
|
8.12
|
3.77
|
802,140
|
|
|
4/12/2017
|
-0.03 / -0.36%
|
8.32
|
8.41
|
8.28
|
8.29
|
8.35
|
3.91
|
461,240
|
|
|
4/11/2017
|
-0.14 / -1.65%
|
8.41
|
8.42
|
8.31
|
8.32
|
8.35
|
3.93
|
197,790
|
|
|
4/10/2017
|
-0.01 / -0.12%
|
8.47
|
8.50
|
8.41
|
8.46
|
8.44
|
3.99
|
122,060
|
|
|
4/7/2017
|
+0.17 / +2.05%
|
8.28
|
8.58
|
8.28
|
8.47
|
8.45
|
4.00
|
719,950
|
|
|
4/5/2017
|
0.00 / 0.00%
|
8.35
|
8.39
|
8.28
|
8.30
|
8.32
|
3.92
|
212,640
|
|
|
4/4/2017
|
-0.13 / -1.54%
|
8.50
|
8.50
|
8.25
|
8.30
|
8.34
|
3.92
|
952,420
|
|
|
4/3/2017
|
+0.03 / +0.36%
|
8.40
|
8.49
|
8.38
|
8.43
|
8.41
|
3.98
|
488,140
|
|
|
3/31/2017
|
-0.07 / -0.83%
|
8.45
|
8.46
|
8.36
|
8.40
|
8.41
|
3.96
|
569,950
|
|
|
3/30/2017
|
-0.07 / -0.82%
|
8.55
|
8.55
|
8.47
|
8.47
|
8.49
|
4.00
|
359,380
|
|
|
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
|
|
|