|
|
Closing price on 1/5/2015
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.00 |
| Volume |
54,760 |
| Split-adjusted Price |
8.55 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
+0.30 / +1.46%
|
21.00
|
21.50
|
20.00
|
20.80
|
20.40
|
8.55
|
54,760
|
|
|
12/31/2014
|
+0.50 / +2.50%
|
20.00
|
20.80
|
19.90
|
20.50
|
20.03
|
8.42
|
91,330
|
|
|
12/30/2014
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.40
|
20.00
|
19.72
|
8.22
|
23,120
|
|
|
12/29/2014
|
-0.50 / -2.44%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.00
|
8.22
|
11,450
|
|
|
12/26/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.24
|
8.42
|
17,390
|
|
|
12/25/2014
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.36
|
8.42
|
436,900
|
|
|
12/24/2014
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.06
|
8.30
|
191,830
|
|
|
12/23/2014
|
-0.10 / -0.50%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.21
|
8.26
|
7,620
|
|
|
12/22/2014
|
-0.20 / -0.98%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.25
|
8.30
|
24,300
|
|
|
12/19/2014
|
-0.30 / -1.45%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.49
|
8.38
|
3,710
|
|
|
12/18/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.30
|
20.70
|
20.54
|
8.51
|
19,130
|
|
|
12/17/2014
|
-0.30 / -1.43%
|
20.80
|
21.00
|
20.40
|
20.70
|
20.71
|
8.51
|
56,690
|
|
|
12/16/2014
|
-0.10 / -0.47%
|
22.00
|
22.00
|
20.70
|
21.00
|
20.87
|
8.63
|
15,140
|
|
|
12/15/2014
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.03
|
8.67
|
3,740
|
|
|
12/12/2014
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.07
|
8.67
|
13,670
|
|
|
12/11/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.15
|
8.67
|
8,840
|
|
|
12/10/2014
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.50
|
21.10
|
20.83
|
8.67
|
31,870
|
|
|
12/9/2014
|
-0.50 / -2.33%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.13
|
8.63
|
19,360
|
|
|
12/8/2014
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.90
|
21.50
|
21.19
|
8.83
|
16,990
|
|
|
12/5/2014
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.00
|
21.50
|
21.09
|
8.83
|
29,450
|
|
|
12/4/2014
|
-0.10 / -0.47%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.58
|
8.79
|
5,560
|
|
|
12/3/2014
|
+0.40 / +1.90%
|
20.80
|
21.70
|
20.80
|
21.50
|
21.46
|
8.83
|
78,500
|
|
|
12/2/2014
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.90
|
21.10
|
21.06
|
8.67
|
30,670
|
|
|
12/1/2014
|
+0.40 / +1.94%
|
21.00
|
21.20
|
20.80
|
21.00
|
21.05
|
8.63
|
108,690
|
|
|
11/28/2014
|
-0.50 / -2.37%
|
21.00
|
21.20
|
20.60
|
20.60
|
20.87
|
8.46
|
28,170
|
|
|
11/27/2014
|
+0.30 / +1.44%
|
21.20
|
21.50
|
20.50
|
21.10
|
21.29
|
8.67
|
79,100
|
|
|
11/26/2014
|
-0.40 / -1.89%
|
20.70
|
21.20
|
20.50
|
20.80
|
20.72
|
8.55
|
40,400
|
|
|
11/25/2014
|
-0.10 / -0.47%
|
20.60
|
21.30
|
20.60
|
21.20
|
20.81
|
8.71
|
31,860
|
|
|
11/24/2014
|
-0.20 / -0.93%
|
21.50
|
21.50
|
20.50
|
21.30
|
20.86
|
8.75
|
74,510
|
|
|
11/21/2014
|
-0.30 / -1.38%
|
20.60
|
21.60
|
20.60
|
21.50
|
20.95
|
8.83
|
99,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|