Closing price on 10/15/2019
|
|
Open |
21.60 |
High |
21.60 |
Low |
21.60 |
Volume |
900 |
Split-adjusted Price |
13.64 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2019
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
13.64
|
900
|
|
10/14/2019
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.52
|
13.58
|
1,580
|
|
10/11/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.77
|
0
|
|
10/10/2019
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.86
|
13.77
|
10,110
|
|
10/9/2019
|
+0.20 / +0.92%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.76
|
13.83
|
1,700
|
|
10/8/2019
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.61
|
13.71
|
18,600
|
|
10/7/2019
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.83
|
13.58
|
14,570
|
|
10/4/2019
|
-0.30 / -1.35%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.02
|
13.90
|
14,580
|
|
10/3/2019
|
+0.30 / +1.36%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.65
|
14.09
|
150
|
|
10/2/2019
|
-0.50 / -2.22%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.98
|
13.90
|
8,280
|
|
10/1/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.21
|
70
|
|
9/30/2019
|
+0.45 / +2.04%
|
21.95
|
22.50
|
21.75
|
22.50
|
21.93
|
14.21
|
13,590
|
|
9/27/2019
|
+0.55 / +2.56%
|
21.00
|
22.05
|
20.75
|
22.05
|
21.46
|
13.93
|
1,350
|
|
9/26/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.50
|
21.50
|
22.20
|
13.58
|
1,080
|
|
9/25/2019
|
-0.70 / -3.15%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.01
|
13.58
|
50,120
|
|
9/24/2019
|
+0.10 / +0.45%
|
22.10
|
23.20
|
22.10
|
22.20
|
22.40
|
14.02
|
6,850
|
|
9/23/2019
|
+0.50 / +2.31%
|
21.60
|
22.10
|
20.20
|
22.10
|
20.55
|
13.96
|
2,530
|
|
9/20/2019
|
-0.50 / -2.26%
|
21.75
|
21.75
|
21.60
|
21.60
|
21.65
|
13.64
|
4,110
|
|
9/19/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.96
|
0
|
|
9/18/2019
|
-1.85 / -7.72%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.15
|
13.96
|
60
|
|
9/17/2019
|
-0.05 / -0.21%
|
24.00
|
24.20
|
23.95
|
23.95
|
24.02
|
13.86
|
37,890
|
|
9/16/2019
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.00
|
23.94
|
13.89
|
26,480
|
|
9/13/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.95
|
24.00
|
23.99
|
13.89
|
710
|
|
9/12/2019
|
0.00 / 0.00%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.33
|
13.89
|
300
|
|
9/11/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.83
|
13.89
|
2,140
|
|
9/10/2019
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.05
|
13.89
|
15,050
|
|
9/9/2019
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
13.89
|
70
|
|
9/6/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.89
|
6,390
|
|
9/5/2019
|
+0.40 / +1.69%
|
23.90
|
24.00
|
23.10
|
24.00
|
23.90
|
13.89
|
4,100
|
|
9/4/2019
|
+0.20 / +0.85%
|
24.45
|
24.45
|
23.60
|
23.60
|
23.61
|
13.66
|
14,060
|
|
|