|
|
Closing price on 4/26/2024
|
|
| Open |
14.95 |
| High |
14.95 |
| Low |
14.65 |
| Volume |
483,600 |
| Split-adjusted Price |
14.80 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.65
|
14.80
|
14.72
|
14.80
|
483,600
|
|
|
4/25/2024
|
-0.05 / -0.33%
|
14.75
|
14.90
|
14.70
|
14.90
|
14.75
|
14.90
|
344,500
|
|
|
4/24/2024
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.70
|
14.95
|
14.75
|
14.95
|
493,800
|
|
|
4/23/2024
|
-0.05 / -0.33%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.75
|
14.90
|
703,000
|
|
|
4/22/2024
|
+0.15 / +1.01%
|
14.70
|
14.95
|
14.70
|
14.95
|
14.72
|
14.95
|
743,000
|
|
|
4/19/2024
|
-0.15 / -1.00%
|
14.70
|
14.80
|
14.65
|
14.80
|
14.70
|
14.80
|
1,121,200
|
|
|
4/17/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.95
|
14.78
|
14.95
|
4,274,000
|
|
|
4/16/2024
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.70
|
14.95
|
14.85
|
14.95
|
835,100
|
|
|
4/15/2024
|
-0.10 / -0.67%
|
14.70
|
14.95
|
14.70
|
14.90
|
14.80
|
14.90
|
3,639,300
|
|
|
4/12/2024
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.85
|
15.00
|
14.85
|
15.00
|
628,900
|
|
|
4/11/2024
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.80
|
15.00
|
602,700
|
|
|
4/10/2024
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.75
|
15.00
|
14.78
|
15.00
|
1,202,600
|
|
|
4/9/2024
|
+0.10 / +0.67%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.90
|
15.00
|
4,838,200
|
|
|
4/8/2024
|
-0.05 / -0.33%
|
14.75
|
14.95
|
14.75
|
14.90
|
14.83
|
14.90
|
2,610,000
|
|
|
4/5/2024
|
+0.05 / +0.34%
|
14.60
|
14.95
|
14.60
|
14.95
|
14.84
|
14.95
|
1,854,800
|
|
|
4/4/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
14.90
|
300,900
|
|
|
4/3/2024
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.75
|
15.00
|
14.83
|
15.00
|
1,406,000
|
|
|
4/2/2024
|
0.00 / 0.00%
|
14.95
|
15.25
|
14.90
|
14.90
|
14.98
|
14.90
|
842,053
|
|
|
4/1/2024
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.75
|
14.90
|
14.76
|
14.90
|
653,900
|
|
|
3/29/2024
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.75
|
14.90
|
14.75
|
14.90
|
340,800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.70
|
14.90
|
517,500
|
|
|
3/27/2024
|
-0.05 / -0.33%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.80
|
14.90
|
1,221,700
|
|
|
3/26/2024
|
+0.05 / +0.34%
|
14.65
|
14.95
|
14.60
|
14.95
|
14.70
|
14.95
|
225,300
|
|
|
3/25/2024
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.65
|
14.90
|
14.70
|
14.90
|
465,700
|
|
|
3/22/2024
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.66
|
14.90
|
335,200
|
|
|
3/21/2024
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.53
|
14.90
|
337,300
|
|
|
3/20/2024
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.15
|
14.80
|
14.42
|
14.80
|
198,300
|
|
|
3/19/2024
|
-0.15 / -1.02%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
14.60
|
289,600
|
|
|
3/18/2024
|
-0.15 / -1.01%
|
14.75
|
14.75
|
14.30
|
14.75
|
14.74
|
14.75
|
663,200
|
|
|
3/15/2024
|
-0.05 / -0.33%
|
14.70
|
14.90
|
14.55
|
14.90
|
14.70
|
14.90
|
909,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|