Closing price on 1/3/2023
|
|
Open |
26.10 |
High |
26.55 |
Low |
26.00 |
Volume |
33,100 |
Split-adjusted Price |
22.60 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2023
|
-0.10 / -0.38%
|
26.10
|
26.55
|
26.00
|
26.35
|
26.08
|
22.60
|
33,100
|
|
12/30/2022
|
0.00 / 0.00%
|
26.05
|
26.45
|
26.05
|
26.45
|
26.25
|
22.69
|
200
|
|
12/29/2022
|
-0.10 / -0.38%
|
26.05
|
26.45
|
26.00
|
26.45
|
26.04
|
22.69
|
3,700
|
|
12/28/2022
|
+0.55 / +2.12%
|
26.00
|
26.55
|
26.00
|
26.55
|
26.00
|
22.77
|
700,600
|
|
12/27/2022
|
+0.05 / +0.19%
|
26.00
|
26.00
|
25.95
|
26.00
|
26.00
|
22.30
|
46,200
|
|
12/26/2022
|
-0.10 / -0.38%
|
25.90
|
26.00
|
25.80
|
25.95
|
25.96
|
22.26
|
45,100
|
|
12/23/2022
|
+0.25 / +0.97%
|
26.00
|
26.05
|
25.90
|
26.05
|
25.95
|
22.35
|
1,764,600
|
|
12/22/2022
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
22.13
|
4,000
|
|
12/21/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.50
|
25.90
|
25.68
|
22.22
|
99,100
|
|
12/20/2022
|
-0.35 / -1.33%
|
25.65
|
25.90
|
25.65
|
25.90
|
25.66
|
22.22
|
146,400
|
|
12/19/2022
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.00
|
26.25
|
26.18
|
22.52
|
3,800
|
|
12/16/2022
|
+0.05 / +0.19%
|
26.20
|
26.30
|
26.20
|
26.25
|
26.21
|
22.52
|
4,100
|
|
12/15/2022
|
+0.20 / +0.77%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.05
|
22.47
|
400
|
|
12/14/2022
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.90
|
26.00
|
25.93
|
22.30
|
1,400
|
|
12/13/2022
|
-0.45 / -1.71%
|
26.45
|
26.45
|
25.70
|
25.80
|
25.81
|
22.13
|
19,300
|
|
12/12/2022
|
+0.25 / +0.96%
|
26.00
|
26.25
|
25.90
|
26.25
|
25.99
|
22.52
|
25,700
|
|
12/9/2022
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.50
|
26.00
|
25.67
|
22.30
|
3,400
|
|
12/8/2022
|
-0.30 / -1.14%
|
26.20
|
26.20
|
25.60
|
26.00
|
26.01
|
22.30
|
18,000
|
|
12/7/2022
|
+0.50 / +1.94%
|
25.95
|
26.30
|
25.50
|
26.30
|
26.16
|
22.56
|
3,500
|
|
12/6/2022
|
+0.20 / +0.78%
|
25.60
|
25.95
|
25.00
|
25.80
|
25.54
|
22.13
|
30,600
|
|
12/5/2022
|
+0.20 / +0.79%
|
25.70
|
26.00
|
25.00
|
25.60
|
25.41
|
21.96
|
12,900
|
|
12/2/2022
|
-0.40 / -1.55%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.42
|
21.79
|
12,500
|
|
12/1/2022
|
0.00 / 0.00%
|
25.55
|
25.80
|
25.50
|
25.80
|
25.52
|
22.13
|
15,100
|
|
11/30/2022
|
+0.25 / +0.98%
|
25.60
|
26.00
|
25.50
|
25.80
|
25.57
|
22.13
|
3,600
|
|
11/29/2022
|
-0.10 / -0.39%
|
25.65
|
26.00
|
25.30
|
25.55
|
25.52
|
21.92
|
45,400
|
|
11/28/2022
|
+0.65 / +2.60%
|
25.50
|
25.65
|
25.50
|
25.65
|
25.57
|
22.00
|
8,300
|
|
11/25/2022
|
+0.40 / +1.63%
|
24.50
|
25.40
|
24.50
|
25.00
|
24.99
|
21.45
|
6,400
|
|
11/24/2022
|
-1.05 / -4.09%
|
26.00
|
26.00
|
24.60
|
24.60
|
24.75
|
21.10
|
6,100
|
|
11/23/2022
|
+0.20 / +0.79%
|
25.00
|
26.00
|
25.00
|
25.65
|
25.06
|
22.00
|
10,500
|
|
11/22/2022
|
-0.75 / -2.86%
|
25.65
|
26.00
|
24.80
|
25.45
|
25.01
|
21.83
|
8,200
|
|
|