Closing price on 1/30/2023
|
|
Open |
27.90 |
High |
27.90 |
Low |
27.60 |
Volume |
800 |
Split-adjusted Price |
23.68 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2023
|
+0.35 / +1.28%
|
27.90
|
27.90
|
27.60
|
27.60
|
27.75
|
23.68
|
800
|
|
1/27/2023
|
-0.15 / -0.55%
|
27.50
|
27.75
|
27.00
|
27.25
|
27.23
|
23.38
|
6,600
|
|
1/19/2023
|
-0.40 / -1.44%
|
27.35
|
27.90
|
27.35
|
27.40
|
27.44
|
23.50
|
3,800
|
|
1/18/2023
|
+0.30 / +1.09%
|
28.90
|
28.90
|
27.50
|
27.80
|
27.92
|
23.85
|
2,600
|
|
1/17/2023
|
0.00 / 0.00%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.32
|
23.59
|
2,500
|
|
1/16/2023
|
+0.30 / +1.10%
|
27.00
|
27.60
|
27.00
|
27.50
|
27.53
|
23.59
|
23,000
|
|
1/13/2023
|
-0.30 / -1.09%
|
27.10
|
27.20
|
27.10
|
27.20
|
27.16
|
23.33
|
1,800
|
|
1/12/2023
|
+0.10 / +0.36%
|
27.40
|
27.70
|
27.40
|
27.50
|
27.55
|
23.59
|
61,200
|
|
1/11/2023
|
+0.30 / +1.11%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.48
|
23.50
|
26,100
|
|
1/10/2023
|
+0.20 / +0.74%
|
26.60
|
27.10
|
26.50
|
27.10
|
26.88
|
23.25
|
17,600
|
|
1/9/2023
|
+0.40 / +1.51%
|
26.45
|
28.00
|
26.40
|
26.90
|
26.52
|
23.08
|
42,000
|
|
1/6/2023
|
+0.10 / +0.38%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.40
|
22.73
|
25,100
|
|
1/5/2023
|
-0.05 / -0.19%
|
26.05
|
26.40
|
26.00
|
26.40
|
26.15
|
22.65
|
41,000
|
|
1/4/2023
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.00
|
26.45
|
26.13
|
22.69
|
55,900
|
|
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
|
|
|