|
Closing price on 1/18/2018
|
|
| Open |
22.50 |
| High |
22.55 |
| Low |
22.50 |
| Volume |
11,000 |
| Split-adjusted Price |
11.61 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.50
|
22.50
|
22.55
|
11.61
|
11,000
|
|
|
1/17/2018
|
-0.05 / -0.22%
|
22.55
|
22.80
|
22.50
|
22.50
|
22.50
|
11.61
|
5,510
|
|
|
1/16/2018
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.55
|
22.53
|
11.63
|
13,140
|
|
|
1/15/2018
|
-0.25 / -1.10%
|
22.80
|
22.80
|
22.50
|
22.55
|
22.53
|
11.63
|
5,060
|
|
|
1/12/2018
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.65
|
11.76
|
2,870
|
|
|
1/11/2018
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.53
|
11.61
|
14,730
|
|
|
1/10/2018
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.61
|
7,310
|
|
|
1/9/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
11.55
|
0
|
|
|
1/8/2018
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.50
|
11.55
|
20,000
|
|
|
1/5/2018
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.61
|
700
|
|
|
1/4/2018
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.60
|
11.71
|
32,180
|
|
|
1/3/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.65
|
11.61
|
5,250
|
|
|
1/2/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.61
|
0
|
|
|
12/29/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.61
|
8,030
|
|
|
12/28/2017
|
+0.50 / +2.27%
|
22.05
|
22.50
|
22.05
|
22.50
|
22.28
|
11.61
|
39,510
|
|
|
12/27/2017
|
-0.60 / -2.65%
|
22.60
|
22.80
|
22.00
|
22.00
|
22.03
|
11.35
|
34,130
|
|
|
12/26/2017
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.66
|
220
|
|
|
12/25/2017
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.71
|
180
|
|
|
12/22/2017
|
+0.35 / +1.57%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.66
|
200
|
|
|
12/21/2017
|
-0.75 / -3.26%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
11.48
|
5,000
|
|
|
12/20/2017
|
+0.90 / +4.07%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.55
|
11.86
|
5,310
|
|
|
12/19/2017
|
-0.05 / -0.23%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.05
|
11.40
|
7,000
|
|
|
12/18/2017
|
+0.15 / +0.68%
|
22.25
|
22.25
|
22.15
|
22.15
|
22.20
|
11.42
|
5,000
|
|
|
12/15/2017
|
-1.00 / -4.35%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.05
|
11.35
|
2,880
|
|
|
12/14/2017
|
+0.85 / +3.84%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
11.86
|
14,870
|
|
|
12/13/2017
|
-0.20 / -0.89%
|
22.00
|
22.15
|
22.00
|
22.15
|
22.08
|
11.42
|
16,640
|
|
|
12/12/2017
|
-1.65 / -6.88%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
11.53
|
8,000
|
|
|
12/11/2017
|
+1.00 / +4.35%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.96
|
12.38
|
4,800
|
|
|
12/8/2017
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.86
|
94,320
|
|
|
12/7/2017
|
-0.10 / -0.43%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.06
|
12.07
|
101,300
|
|
|