|
Closing price on 7/7/2025
|
|
| Open |
36.00 |
| High |
36.10 |
| Low |
36.00 |
| Volume |
9,300 |
| Split-adjusted Price |
36.00 |
There is no data on 7/8/2025. Display data on 7/7/2025 instead.
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/25/2025
|
+0.20 / +0.56%
|
35.80
|
36.00
|
35.80
|
36.00
|
35.89
|
36.00
|
1,500
|
|
|
6/24/2025
|
-0.40 / -1.10%
|
36.20
|
36.20
|
35.80
|
35.80
|
35.82
|
35.80
|
5,500
|
|
|
6/23/2025
|
+0.10 / +0.28%
|
36.05
|
36.20
|
35.60
|
36.20
|
35.90
|
36.20
|
970,900
|
|
|
6/20/2025
|
-0.05 / -0.14%
|
36.00
|
36.10
|
36.00
|
36.10
|
36.05
|
36.10
|
10,200
|
|
|
6/19/2025
|
+0.15 / +0.42%
|
36.00
|
36.20
|
36.00
|
36.15
|
36.01
|
36.15
|
963,200
|
|
|
6/18/2025
|
+0.10 / +0.28%
|
35.95
|
36.00
|
35.95
|
36.00
|
35.98
|
36.00
|
6,500
|
|
|
6/17/2025
|
-0.10 / -0.28%
|
36.00
|
36.15
|
35.90
|
35.90
|
35.92
|
35.90
|
7,000
|
|
|
6/16/2025
|
0.00 / 0.00%
|
35.75
|
36.00
|
35.60
|
36.00
|
35.99
|
36.00
|
21,300
|
|
|
6/13/2025
|
+0.10 / +0.28%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
100
|
|
|
6/12/2025
|
0.00 / 0.00%
|
35.30
|
36.00
|
35.30
|
35.90
|
35.65
|
35.90
|
2,200
|
|
|
6/11/2025
|
+0.10 / +0.28%
|
35.80
|
35.90
|
35.80
|
35.90
|
35.89
|
35.90
|
1,400
|
|
|
6/10/2025
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
800
|
|
|
6/9/2025
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
0
|
|
|
6/6/2025
|
0.00 / 0.00%
|
35.80
|
35.85
|
35.80
|
35.80
|
35.82
|
35.80
|
5,164,277
|
|
|
6/5/2025
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
8,300
|
|
|
6/4/2025
|
-0.05 / -0.14%
|
35.85
|
35.85
|
35.80
|
35.80
|
35.84
|
35.80
|
1,900
|
|
|
6/3/2025
|
+0.35 / +0.99%
|
35.70
|
35.90
|
35.70
|
35.85
|
35.73
|
35.85
|
3,500
|
|
|
6/2/2025
|
-0.40 / -1.11%
|
35.90
|
35.90
|
35.50
|
35.50
|
35.68
|
35.50
|
3,100
|
|
|
5/30/2025
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
900
|
|
|
5/29/2025
|
0.00 / 0.00%
|
35.90
|
35.95
|
35.90
|
35.90
|
35.92
|
35.90
|
1,100
|
|
|
5/28/2025
|
+0.30 / +0.84%
|
36.15
|
36.15
|
35.20
|
35.90
|
35.65
|
35.90
|
1,800
|
|
|
5/27/2025
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
0
|
|
|