|
Closing price on 10/15/2018
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
1,000 |
| Split-adjusted Price |
13.02 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2018
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
1,000
|
|
|
10/12/2018
|
0.00 / 0.00%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
13.05
|
20
|
|
|
10/11/2018
|
-0.15 / -0.66%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
13.05
|
20
|
|
|
10/10/2018
|
-0.30 / -1.30%
|
22.70
|
22.70
|
21.75
|
22.70
|
22.01
|
13.14
|
1,590
|
|
|
10/9/2018
|
+0.80 / +3.60%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
13.31
|
1,020
|
|
|
10/8/2018
|
-0.30 / -1.33%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
12.85
|
20
|
|
|
10/5/2018
|
+0.85 / +3.93%
|
21.60
|
22.50
|
21.50
|
22.50
|
21.66
|
13.02
|
2,770
|
|
|
10/4/2018
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
12.53
|
8,600
|
|
|
10/3/2018
|
-0.05 / -0.23%
|
21.75
|
22.50
|
21.60
|
21.65
|
21.68
|
12.53
|
9,500
|
|
|
10/2/2018
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.78
|
12.56
|
2,020
|
|
|
10/1/2018
|
-0.15 / -0.69%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.78
|
12.45
|
4,500
|
|
|
9/28/2018
|
+0.05 / +0.23%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
12.53
|
1,500
|
|
|
9/27/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
0
|
|
|
9/26/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
0
|
|
|
9/25/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
0
|
|
|
9/24/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
0
|
|
|
9/21/2018
|
-1.30 / -5.68%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
50
|
|
|
9/20/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.26
|
0
|
|
|
9/19/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.26
|
0
|
|
|
9/18/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.26
|
0
|
|
|
9/17/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.26
|
0
|
|
|
9/14/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.26
|
2,700
|
|
|
9/13/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.26
|
350
|
|
|
9/12/2018
|
-0.60 / -2.55%
|
22.80
|
23.80
|
22.80
|
22.90
|
22.95
|
13.26
|
4,140
|
|
|
9/11/2018
|
+0.70 / +3.07%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.46
|
13.60
|
3,410
|
|
|
9/10/2018
|
-0.25 / -1.08%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.20
|
1,300
|
|
|
9/7/2018
|
+0.05 / +0.22%
|
22.95
|
23.05
|
22.95
|
23.05
|
23.00
|
13.34
|
24,000
|
|
|
9/6/2018
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
13.31
|
30,570
|
|
|
9/5/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
20,000
|
|
|
9/4/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
1,020
|
|
|