|
Closing price on 1/2/2020
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.80 |
| Volume |
400 |
| Split-adjusted Price |
13.22 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.22
|
400
|
|
|
12/31/2019
|
0.00 / 0.00%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.25
|
13.04
|
4,000
|
|
|
12/30/2019
|
-0.50 / -2.27%
|
21.90
|
22.00
|
21.50
|
21.50
|
21.67
|
13.04
|
4,660
|
|
|
12/27/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.34
|
1,630
|
|
|
12/26/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.95
|
13.34
|
2,870
|
|
|
12/25/2019
|
-0.20 / -0.91%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.66
|
13.22
|
12,140
|
|
|
12/24/2019
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.73
|
13.34
|
7,640
|
|
|
12/23/2019
|
-0.30 / -1.36%
|
20.80
|
21.70
|
20.50
|
21.70
|
20.79
|
13.16
|
1,010
|
|
|
12/20/2019
|
-0.90 / -3.93%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.67
|
13.34
|
3,000
|
|
|
12/19/2019
|
-0.75 / -3.17%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.08
|
13.88
|
770
|
|
|
12/18/2019
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
14.34
|
0
|
|
|
12/17/2019
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
14.34
|
0
|
|
|
12/16/2019
|
+0.80 / +3.50%
|
22.20
|
23.65
|
22.20
|
23.65
|
22.58
|
14.34
|
310
|
|
|
12/13/2019
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
13.85
|
0
|
|
|
12/12/2019
|
+0.85 / +3.86%
|
22.95
|
22.95
|
22.85
|
22.85
|
22.90
|
13.85
|
60
|
|
|
12/11/2019
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.34
|
10
|
|
|
12/10/2019
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.35
|
13.04
|
310
|
|
|
12/9/2019
|
-0.50 / -2.30%
|
21.70
|
21.70
|
21.20
|
21.20
|
21.63
|
12.85
|
6,240
|
|
|
12/6/2019
|
-1.60 / -6.87%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.75
|
13.16
|
1,060
|
|
|
12/5/2019
|
0.00 / 0.00%
|
21.70
|
23.30
|
21.70
|
23.30
|
21.78
|
14.13
|
1,010
|
|
|
12/4/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.13
|
0
|
|
|
12/3/2019
|
+0.75 / +3.33%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.13
|
10
|
|
|
12/2/2019
|
+1.45 / +6.87%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
13.67
|
10
|
|
|
11/29/2019
|
-1.40 / -6.22%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.79
|
10
|
|
|
11/28/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.64
|
0
|
|
|
11/27/2019
|
-1.50 / -6.25%
|
22.35
|
23.40
|
22.35
|
22.50
|
22.65
|
13.64
|
460
|
|
|
11/26/2019
|
+1.50 / +6.67%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.55
|
30
|
|
|
11/25/2019
|
-1.40 / -5.86%
|
24.40
|
24.40
|
22.50
|
22.50
|
23.45
|
13.64
|
20,050
|
|
|
11/22/2019
|
-0.10 / -0.42%
|
22.40
|
23.90
|
22.40
|
23.90
|
23.15
|
14.49
|
5,540
|
|
|
11/21/2019
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.50
|
14.55
|
12,010
|
|
|