|
Closing price on 1/17/2024
|
|
| Open |
31.95 |
| High |
32.05 |
| Low |
31.50 |
| Volume |
19,300 |
| Split-adjusted Price |
27.74 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
+0.20 / +0.64%
|
31.95
|
32.05
|
31.50
|
31.50
|
31.87
|
27.74
|
19,300
|
|
|
1/16/2024
|
-1.20 / -3.69%
|
31.25
|
31.30
|
31.25
|
31.30
|
31.27
|
27.56
|
1,900
|
|
|
1/15/2024
|
+1.50 / +4.84%
|
32.40
|
33.00
|
32.40
|
32.50
|
32.63
|
28.62
|
15,500
|
|
|
1/12/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.30
|
4,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.50
|
31.00
|
30.88
|
27.30
|
31,900
|
|
|
1/10/2024
|
+0.20 / +0.65%
|
31.20
|
31.20
|
30.80
|
31.00
|
30.94
|
27.30
|
5,900
|
|
|
1/9/2024
|
-0.40 / -1.28%
|
31.00
|
31.40
|
30.80
|
30.80
|
31.19
|
27.12
|
13,600
|
|
|
1/8/2024
|
+0.50 / +1.63%
|
31.00
|
32.50
|
30.70
|
31.20
|
31.15
|
27.47
|
7,300
|
|
|
1/5/2024
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.87
|
27.03
|
5,200
|
|
|
1/4/2024
|
+0.20 / +0.66%
|
30.00
|
30.80
|
30.00
|
30.60
|
30.23
|
26.95
|
6,900
|
|
|
1/3/2024
|
+0.35 / +1.16%
|
30.05
|
31.10
|
30.05
|
30.40
|
30.42
|
26.77
|
47,000
|
|
|
1/2/2024
|
-1.10 / -3.53%
|
31.10
|
31.10
|
30.00
|
30.05
|
30.96
|
26.46
|
17,200
|
|
|
12/29/2023
|
+0.55 / +1.80%
|
31.00
|
31.40
|
29.20
|
31.15
|
30.56
|
27.43
|
68,700
|
|
|
12/28/2023
|
+0.05 / +0.16%
|
30.50
|
30.60
|
29.60
|
30.60
|
30.34
|
26.95
|
5,400
|
|
|
12/27/2023
|
+0.05 / +0.16%
|
30.60
|
30.60
|
30.50
|
30.55
|
30.52
|
26.90
|
7,200
|
|
|
12/26/2023
|
+0.30 / +0.99%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.25
|
26.86
|
31,000
|
|
|
12/25/2023
|
+0.30 / +1.00%
|
29.90
|
30.20
|
29.90
|
30.20
|
30.06
|
26.59
|
165,300
|
|
|
12/22/2023
|
+0.15 / +0.50%
|
29.75
|
29.95
|
29.75
|
29.90
|
29.88
|
26.33
|
76,000
|
|
|
12/21/2023
|
0.00 / 0.00%
|
29.65
|
29.75
|
29.65
|
29.75
|
29.74
|
26.20
|
9,000
|
|
|
12/20/2023
|
+0.10 / +0.34%
|
29.00
|
29.75
|
29.00
|
29.75
|
29.56
|
26.20
|
4,900
|
|
|
12/19/2023
|
0.00 / 0.00%
|
29.65
|
29.70
|
29.65
|
29.65
|
29.66
|
26.11
|
3,100
|
|
|
12/18/2023
|
+0.05 / +0.17%
|
29.65
|
29.65
|
29.65
|
29.65
|
29.65
|
26.11
|
19,200
|
|
|
12/15/2023
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.51
|
26.06
|
5,300
|
|
|
12/14/2023
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.55
|
25.98
|
5,800
|
|
|
12/13/2023
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.51
|
26.06
|
9,400
|
|
|
12/12/2023
|
+0.15 / +0.51%
|
29.35
|
29.50
|
29.35
|
29.50
|
29.41
|
25.98
|
18,300
|
|
|
12/11/2023
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.35
|
29.35
|
29.38
|
25.84
|
1,800
|
|
|
12/8/2023
|
+0.05 / +0.17%
|
29.65
|
29.65
|
29.50
|
29.55
|
29.59
|
26.02
|
3,800
|
|
|
12/7/2023
|
+0.30 / +1.03%
|
29.30
|
29.75
|
29.30
|
29.50
|
29.51
|
25.98
|
900
|
|
|
12/6/2023
|
-0.35 / -1.18%
|
29.50
|
29.65
|
29.20
|
29.20
|
29.41
|
25.71
|
4,200
|
|
|