|
|
Closing price on 10/17/2017
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.80 |
| Volume |
52,260 |
| Split-adjusted Price |
11.35 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2017
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.83
|
11.35
|
52,260
|
|
|
10/16/2017
|
+0.35 / +1.62%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.05
|
11.35
|
31,270
|
|
|
10/13/2017
|
+0.05 / +0.23%
|
21.60
|
21.65
|
21.60
|
21.65
|
21.63
|
11.17
|
36,020
|
|
|
10/12/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.14
|
32,190
|
|
|
10/11/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.14
|
31,000
|
|
|
10/10/2017
|
+0.10 / +0.47%
|
21.55
|
21.60
|
21.55
|
21.60
|
21.56
|
11.14
|
4,817,580
|
|
|
10/9/2017
|
+0.50 / +2.38%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.58
|
11.09
|
4,817,380
|
|
|
10/6/2017
|
-1.00 / -4.55%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.03
|
10.83
|
4,816,760
|
|
|
10/5/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,816,540
|
|
|
10/4/2017
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.75
|
11.35
|
4,820,620
|
|
|
10/3/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,816,460
|
|
|
10/2/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,816,460
|
|
|
9/29/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,816,500
|
|
|
9/28/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.40
|
22.00
|
21.44
|
11.35
|
4,823,970
|
|
|
9/27/2017
|
+0.70 / +3.29%
|
22.50
|
22.50
|
21.30
|
22.00
|
21.34
|
11.35
|
4,821,520
|
|
|
9/26/2017
|
-0.70 / -3.18%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.40
|
10.99
|
4,820,260
|
|
|
9/25/2017
|
0.00 / 0.00%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.95
|
11.35
|
4,817,280
|
|
|
9/22/2017
|
-0.20 / -0.90%
|
21.00
|
22.10
|
21.00
|
22.00
|
21.52
|
11.35
|
4,819,620
|
|
|
9/21/2017
|
-0.20 / -0.89%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
11.45
|
4,817,310
|
|
|
9/20/2017
|
+0.20 / +0.90%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.20
|
11.55
|
4,816,570
|
|
|
9/19/2017
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
11.45
|
4,816,960
|
|
|
9/18/2017
|
-0.05 / -0.22%
|
22.95
|
22.95
|
21.60
|
22.20
|
22.43
|
11.45
|
4,817,480
|
|
|
9/15/2017
|
+0.25 / +1.14%
|
22.00
|
22.25
|
22.00
|
22.25
|
22.13
|
11.48
|
4,817,830
|
|
|
9/14/2017
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.75
|
11.35
|
4,819,670
|
|
|
9/13/2017
|
-0.70 / -3.15%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.09
|
4,816,970
|
|
|
9/12/2017
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.05
|
11.45
|
4,817,470
|
|
|
9/11/2017
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.50
|
22.20
|
22.14
|
11.45
|
4,820,480
|
|
|
9/8/2017
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.52
|
11.35
|
4,820,410
|
|
|
9/7/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,817,260
|
|
|
9/6/2017
|
-0.80 / -3.51%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.70
|
11.35
|
4,820,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|