|
|
Closing price on 1/11/2017
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.40 |
| Volume |
4,100 |
| Split-adjusted Price |
9.42 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.45
|
9.42
|
4,100
|
|
|
1/10/2017
|
+0.05 / +0.26%
|
19.50
|
19.50
|
19.45
|
19.50
|
19.46
|
9.42
|
14,700
|
|
|
1/9/2017
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.45
|
19.45
|
19.48
|
9.39
|
36,200
|
|
|
1/6/2017
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.50
|
9.47
|
6,050
|
|
|
1/5/2017
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
3,000
|
|
|
1/4/2017
|
-0.10 / -0.50%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.50
|
9.56
|
10,010
|
|
|
1/3/2017
|
0.00 / 0.00%
|
19.40
|
19.90
|
18.60
|
19.90
|
19.17
|
9.61
|
2,660
|
|
|
12/30/2016
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.60
|
9.61
|
20,610
|
|
|
12/29/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
15,600
|
|
|
12/28/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.48
|
9.42
|
28,390
|
|
|
12/27/2016
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.48
|
9.42
|
8,830
|
|
|
12/26/2016
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.61
|
15,000
|
|
|
12/23/2016
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.52
|
9.42
|
23,360
|
|
|
12/22/2016
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.60
|
19.60
|
19.63
|
9.47
|
300
|
|
|
12/21/2016
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.47
|
3,600
|
|
|
12/20/2016
|
+0.70 / +3.72%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.34
|
9.42
|
3,620
|
|
|
12/19/2016
|
-0.70 / -3.59%
|
19.40
|
19.40
|
18.80
|
18.80
|
19.20
|
9.08
|
26,620
|
|
|
12/16/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
0
|
|
|
12/15/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
1,410
|
|
|
12/14/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.55
|
9.42
|
6,360
|
|
|
12/13/2016
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.47
|
6,321,780
|
|
|
12/12/2016
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
16,730
|
|
|
12/9/2016
|
+0.50 / +2.56%
|
19.90
|
20.00
|
19.50
|
20.00
|
19.80
|
9.66
|
1,010
|
|
|
12/8/2016
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
1,000
|
|
|
12/7/2016
|
-1.00 / -4.95%
|
20.15
|
20.20
|
19.20
|
19.20
|
20.03
|
9.27
|
7,290
|
|
|
12/6/2016
|
+0.20 / +1.00%
|
19.95
|
20.20
|
19.95
|
20.20
|
19.99
|
9.76
|
247,810
|
|
|
12/5/2016
|
+0.50 / +2.56%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.55
|
9.66
|
59,900
|
|
|
12/2/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
0
|
|
|
12/1/2016
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
13,420
|
|
|
11/30/2016
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.32
|
3,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|