|
|
Closing price on 4/5/2024
|
|
| Open |
14.60 |
| High |
14.95 |
| Low |
14.60 |
| Volume |
1,854,800 |
| Split-adjusted Price |
14.95 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2024
|
-0.05 / -0.33%
|
14.75
|
14.95
|
14.45
|
14.95
|
14.74
|
14.95
|
228,700
|
|
|
3/13/2024
|
0.00 / 0.00%
|
14.70
|
15.05
|
14.70
|
15.00
|
14.82
|
15.00
|
1,415,900
|
|
|
3/12/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.65
|
15.00
|
14.76
|
15.00
|
475,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|