|
|
Closing price on 9/16/2022
|
|
| Open |
14.85 |
| High |
14.95 |
| Low |
14.65 |
| Volume |
281,100 |
| Split-adjusted Price |
14.95 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.05 / -0.33%
|
14.85
|
14.95
|
14.65
|
14.95
|
14.80
|
14.95
|
281,100
|
|
|
9/15/2022
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.65
|
15.00
|
14.80
|
15.00
|
325,000
|
|
|
9/14/2022
|
-0.10 / -0.67%
|
14.75
|
14.95
|
14.65
|
14.90
|
14.79
|
14.90
|
326,400
|
|
|
9/13/2022
|
+0.20 / +1.35%
|
14.75
|
15.00
|
14.65
|
15.00
|
14.79
|
15.00
|
333,700
|
|
|
9/12/2022
|
-0.20 / -1.33%
|
15.00
|
15.15
|
14.80
|
14.80
|
14.94
|
14.80
|
1,646,000
|
|
|
9/9/2022
|
+0.35 / +2.39%
|
14.70
|
15.00
|
14.55
|
15.00
|
14.78
|
15.00
|
653,800
|
|
|
9/8/2022
|
-0.30 / -2.01%
|
14.95
|
14.95
|
14.55
|
14.65
|
14.74
|
14.65
|
3,957,424
|
|
|
9/7/2022
|
-0.05 / -0.33%
|
14.55
|
14.95
|
14.55
|
14.95
|
14.78
|
14.95
|
359,200
|
|
|
9/6/2022
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.72
|
15.00
|
384,100
|
|
|
9/5/2022
|
-0.25 / -1.67%
|
14.75
|
14.80
|
14.40
|
14.70
|
14.58
|
14.70
|
299,000
|
|
|
8/31/2022
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.50
|
14.95
|
14.65
|
14.95
|
771,000
|
|
|
8/30/2022
|
+0.80 / +5.63%
|
14.45
|
15.00
|
14.05
|
15.00
|
14.54
|
15.00
|
1,951,500
|
|
|
8/29/2022
|
-0.15 / -1.05%
|
14.25
|
14.30
|
13.95
|
14.20
|
14.02
|
14.20
|
1,281,500
|
|
|
8/26/2022
|
+0.45 / +3.24%
|
14.60
|
14.60
|
14.10
|
14.35
|
14.31
|
14.35
|
195,800
|
|
|
8/25/2022
|
-0.05 / -0.33%
|
15.00
|
15.05
|
14.95
|
15.00
|
14.99
|
13.89
|
300,400
|
|
|
8/24/2022
|
+0.05 / +0.33%
|
15.00
|
15.10
|
14.90
|
15.05
|
14.96
|
13.94
|
1,649,600
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.95
|
13.89
|
821,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.94
|
13.89
|
4,148,800
|
|
|
8/19/2022
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.90
|
15.00
|
15.00
|
13.89
|
244,300
|
|
|
8/18/2022
|
0.00 / 0.00%
|
15.05
|
15.15
|
14.95
|
15.00
|
15.01
|
13.89
|
803,500
|
|
|
8/17/2022
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.12
|
13.89
|
2,874,800
|
|
|
8/16/2022
|
-0.05 / -0.33%
|
15.00
|
15.30
|
15.00
|
15.05
|
15.16
|
13.94
|
294,900
|
|
|
8/15/2022
|
-0.25 / -1.63%
|
15.35
|
15.35
|
15.00
|
15.10
|
15.14
|
13.98
|
3,494,200
|
|
|
8/12/2022
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.15
|
15.35
|
15.22
|
14.21
|
250,100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.35
|
15.43
|
14.21
|
275,400
|
|
|
8/10/2022
|
+0.30 / +1.99%
|
15.05
|
15.55
|
15.00
|
15.35
|
15.26
|
14.21
|
392,500
|
|
|
8/9/2022
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.00
|
15.05
|
15.05
|
13.94
|
339,600
|
|
|
8/8/2022
|
+0.10 / +0.67%
|
15.00
|
15.25
|
14.90
|
15.10
|
15.02
|
13.98
|
391,900
|
|
|
8/5/2022
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.95
|
15.00
|
15.00
|
13.89
|
348,800
|
|
|
8/4/2022
|
-0.05 / -0.33%
|
15.05
|
15.25
|
15.00
|
15.05
|
15.08
|
13.94
|
312,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|