|
Closing price on 1/30/2018
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
22.50 |
| Volume |
3,020 |
| Split-adjusted Price |
12.38 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.50
|
24.00
|
22.52
|
12.38
|
3,020
|
|
|
1/29/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.60
|
24.00
|
22.86
|
12.38
|
15,050
|
|
|
1/26/2018
|
-0.50 / -2.04%
|
24.50
|
24.50
|
22.80
|
24.00
|
22.97
|
12.38
|
13,540
|
|
|
1/25/2018
|
-1.10 / -4.30%
|
24.00
|
25.60
|
23.85
|
24.50
|
23.99
|
12.64
|
6,710
|
|
|
1/22/2018
|
+1.60 / +6.67%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.20
|
10
|
|
|
1/19/2018
|
+1.50 / +6.67%
|
24.05
|
24.05
|
23.50
|
24.00
|
23.90
|
12.38
|
14,510
|
|
|
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
|
|
|