Closing price on 10/21/2024
|
|
Open |
34.50 |
High |
34.50 |
Low |
34.45 |
Volume |
4,000 |
Split-adjusted Price |
34.45 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2024
|
-0.05 / -0.14%
|
34.50
|
34.50
|
34.45
|
34.45
|
34.48
|
34.45
|
4,000
|
|
10/18/2024
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.53
|
34.50
|
4,600
|
|
10/17/2024
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.52
|
34.50
|
1,600
|
|
10/16/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.58
|
34.50
|
1,501,900
|
|
10/15/2024
|
-0.65 / -1.85%
|
35.10
|
35.10
|
34.50
|
34.50
|
34.94
|
34.50
|
14,500
|
|
10/14/2024
|
+0.25 / +0.72%
|
34.90
|
35.25
|
34.80
|
35.15
|
34.95
|
35.15
|
1,503,400
|
|
10/11/2024
|
+0.15 / +0.43%
|
34.80
|
35.55
|
34.80
|
34.90
|
35.16
|
34.90
|
16,900
|
|
10/10/2024
|
-0.15 / -0.41%
|
37.00
|
37.00
|
36.75
|
36.75
|
36.86
|
34.75
|
39,600
|
|
10/9/2024
|
-0.20 / -0.54%
|
37.10
|
37.10
|
36.55
|
36.90
|
36.90
|
34.89
|
10,500
|
|
10/8/2024
|
+0.35 / +0.95%
|
36.75
|
37.40
|
36.75
|
37.10
|
36.98
|
35.08
|
18,500
|
|
10/7/2024
|
+0.35 / +0.96%
|
36.50
|
37.45
|
36.50
|
36.75
|
36.87
|
34.75
|
11,700
|
|
10/4/2024
|
0.00 / 0.00%
|
36.40
|
36.80
|
36.40
|
36.40
|
36.42
|
34.42
|
33,200
|
|
10/3/2024
|
+0.30 / +0.83%
|
36.20
|
36.50
|
36.20
|
36.40
|
36.35
|
34.42
|
16,200
|
|
10/2/2024
|
-0.10 / -0.28%
|
36.30
|
36.30
|
36.10
|
36.10
|
36.18
|
34.14
|
4,600
|
|
10/1/2024
|
+0.20 / +0.56%
|
36.05
|
36.30
|
35.60
|
36.20
|
36.03
|
34.23
|
19,200
|
|
9/30/2024
|
-0.10 / -0.28%
|
36.40
|
36.45
|
36.00
|
36.00
|
36.12
|
34.04
|
18,900
|
|
9/27/2024
|
+0.10 / +0.28%
|
36.10
|
36.10
|
36.00
|
36.10
|
36.01
|
34.14
|
24,300
|
|
9/26/2024
|
0.00 / 0.00%
|
36.05
|
36.15
|
35.90
|
36.00
|
36.01
|
34.04
|
17,800
|
|
9/25/2024
|
+0.10 / +0.28%
|
36.00
|
36.10
|
35.95
|
36.00
|
36.00
|
34.04
|
31,600
|
|
9/24/2024
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.90
|
35.90
|
35.91
|
33.95
|
44,000
|
|
9/23/2024
|
0.00 / 0.00%
|
35.95
|
35.95
|
35.80
|
35.90
|
35.90
|
33.95
|
2,200
|
|
9/20/2024
|
-0.05 / -0.14%
|
36.10
|
36.10
|
35.80
|
35.90
|
35.88
|
33.95
|
4,100
|
|
9/19/2024
|
+0.55 / +1.55%
|
35.50
|
36.00
|
35.50
|
35.95
|
35.91
|
33.99
|
10,400
|
|
9/18/2024
|
+0.05 / +0.14%
|
35.40
|
35.80
|
35.40
|
35.40
|
35.52
|
33.47
|
18,800
|
|
9/17/2024
|
+0.05 / +0.14%
|
35.35
|
35.35
|
35.35
|
35.35
|
35.35
|
33.43
|
36,800
|
|
9/16/2024
|
0.00 / 0.00%
|
35.45
|
35.45
|
35.20
|
35.30
|
35.31
|
33.38
|
2,200
|
|
9/13/2024
|
0.00 / 0.00%
|
35.20
|
35.30
|
35.15
|
35.30
|
35.17
|
33.38
|
2,600
|
|
9/12/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
33.38
|
3,500
|
|
9/11/2024
|
0.00 / 0.00%
|
35.35
|
35.35
|
35.10
|
35.30
|
35.26
|
33.38
|
2,700
|
|
9/10/2024
|
+0.05 / +0.14%
|
35.50
|
35.50
|
35.30
|
35.30
|
35.41
|
33.38
|
3,100
|
|
|