Closing price on 1/10/2019
|
|
Open |
22.60 |
High |
22.60 |
Low |
22.50 |
Volume |
10,950 |
Split-adjusted Price |
13.02 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.55
|
13.02
|
10,950
|
|
1/9/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.53
|
13.02
|
1,500
|
|
1/8/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
16,000
|
|
1/7/2019
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
1,000
|
|
1/4/2019
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.91
|
0
|
|
1/3/2019
|
0.00 / 0.00%
|
21.20
|
22.30
|
21.20
|
22.30
|
22.28
|
12.91
|
7,360
|
|
1/2/2019
|
+0.20 / +0.90%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.20
|
12.91
|
21,100
|
|
12/28/2018
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.00
|
12.79
|
28,770
|
|
12/27/2018
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.01
|
12.74
|
32,990
|
|
12/26/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
21,500
|
|
12/25/2018
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.25
|
12.74
|
205,500
|
|
12/24/2018
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
500
|
|
12/21/2018
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.62
|
0
|
|
12/20/2018
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.62
|
1,000
|
|
12/19/2018
|
-0.55 / -2.46%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.88
|
12.62
|
1,600
|
|
12/18/2018
|
+0.55 / +2.52%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
12.94
|
670
|
|
12/17/2018
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.62
|
0
|
|
12/14/2018
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.57
|
12.62
|
510
|
|
12/13/2018
|
-0.20 / -0.91%
|
21.20
|
21.90
|
21.20
|
21.80
|
21.53
|
12.62
|
1,540
|
|
12/12/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
12/11/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
12/10/2018
|
+0.20 / +0.92%
|
21.15
|
22.00
|
21.15
|
22.00
|
21.58
|
12.74
|
340
|
|
12/7/2018
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.69
|
12.62
|
15,260
|
|
12/6/2018
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.62
|
3,000
|
|
12/5/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
12/4/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
12/3/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.75
|
22.00
|
21.94
|
12.74
|
7,130
|
|
11/30/2018
|
+0.45 / +2.09%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.95
|
12.74
|
200
|
|
11/29/2018
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
12.47
|
0
|
|
11/28/2018
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
12.47
|
0
|
|
|