|
Closing price on 8/6/2025
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
36.20 |
| Volume |
6,200 |
| Split-adjusted Price |
36.20 |
There is no data on 8/7/2025. Display data on 8/6/2025 instead.
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2025
|
-0.05 / -0.14%
|
36.50
|
36.50
|
36.20
|
36.20
|
36.27
|
36.20
|
6,200
|
|
|
8/5/2025
|
-0.15 / -0.41%
|
36.40
|
36.40
|
36.20
|
36.25
|
36.29
|
36.25
|
9,100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
36.30
|
36.40
|
36.10
|
36.40
|
36.26
|
36.40
|
64,800
|
|
|
8/1/2025
|
+0.10 / +0.28%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
2,400
|
|
|
7/31/2025
|
-0.10 / -0.27%
|
36.40
|
37.50
|
36.30
|
36.30
|
36.93
|
36.30
|
10,100
|
|
|
7/30/2025
|
+0.40 / +1.11%
|
37.20
|
37.20
|
36.20
|
36.40
|
37.06
|
36.40
|
6,200
|
|
|
7/29/2025
|
-0.10 / -0.28%
|
36.10
|
36.50
|
36.00
|
36.00
|
36.07
|
36.00
|
18,000
|
|
|
7/28/2025
|
0.00 / 0.00%
|
36.10
|
36.20
|
36.10
|
36.10
|
36.12
|
36.10
|
3,900
|
|
|
7/25/2025
|
-0.05 / -0.14%
|
36.15
|
36.15
|
36.10
|
36.10
|
36.14
|
36.10
|
2,200
|
|
|
7/24/2025
|
-0.05 / -0.14%
|
36.20
|
36.30
|
36.10
|
36.15
|
36.22
|
36.15
|
10,000
|
|
|
7/23/2025
|
-0.20 / -0.55%
|
36.30
|
36.30
|
36.00
|
36.20
|
36.22
|
36.20
|
10,400
|
|
|
7/22/2025
|
+0.10 / +0.28%
|
36.30
|
36.40
|
36.30
|
36.40
|
36.33
|
36.40
|
5,700
|
|
|
7/21/2025
|
+0.30 / +0.83%
|
36.20
|
36.30
|
36.20
|
36.30
|
36.24
|
36.30
|
52,700
|
|
|
7/18/2025
|
0.00 / 0.00%
|
36.00
|
36.10
|
36.00
|
36.00
|
36.02
|
36.00
|
6,800
|
|
|
7/17/2025
|
-0.30 / -0.83%
|
36.30
|
36.30
|
36.00
|
36.00
|
36.12
|
36.00
|
7,600
|
|
|
7/16/2025
|
0.00 / 0.00%
|
36.40
|
36.50
|
36.30
|
36.30
|
36.36
|
36.30
|
4,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
4,300
|
|
|
7/14/2025
|
+0.25 / +0.69%
|
36.50
|
36.50
|
36.15
|
36.30
|
36.36
|
36.30
|
1,200
|
|
|
7/11/2025
|
+0.05 / +0.14%
|
36.20
|
36.20
|
36.05
|
36.05
|
36.11
|
36.05
|
2,100
|
|
|
7/10/2025
|
-0.10 / -0.28%
|
36.00
|
36.15
|
36.00
|
36.00
|
36.03
|
36.00
|
6,100
|
|
|
7/9/2025
|
0.00 / 0.00%
|
36.15
|
36.15
|
36.10
|
36.10
|
36.14
|
36.10
|
1,200
|
|
|
7/8/2025
|
+0.10 / +0.28%
|
36.00
|
36.10
|
36.00
|
36.10
|
36.01
|
36.10
|
2,200
|
|
|
7/7/2025
|
0.00 / 0.00%
|
36.00
|
36.10
|
36.00
|
36.00
|
36.02
|
36.00
|
9,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
2,300
|
|
|
7/3/2025
|
0.00 / 0.00%
|
36.00
|
36.05
|
36.00
|
36.00
|
36.00
|
36.00
|
16,300
|
|
|
7/2/2025
|
-0.05 / -0.14%
|
35.75
|
36.10
|
35.75
|
36.00
|
35.89
|
36.00
|
2,400
|
|
|
7/1/2025
|
+0.05 / +0.14%
|
35.95
|
36.15
|
35.90
|
36.05
|
35.98
|
36.05
|
4,400
|
|
|
6/30/2025
|
-0.15 / -0.41%
|
35.85
|
36.00
|
35.85
|
36.00
|
35.95
|
36.00
|
5,800
|
|
|
6/27/2025
|
0.00 / 0.00%
|
36.20
|
36.40
|
35.60
|
36.15
|
35.90
|
36.15
|
59,600
|
|
|
6/26/2025
|
+0.15 / +0.42%
|
36.20
|
36.20
|
36.15
|
36.15
|
36.15
|
36.15
|
2,100
|
|
|