Closing price on 10/22/2021
|
|
Open |
27.00 |
High |
27.00 |
Low |
26.50 |
Volume |
291,300 |
Split-adjusted Price |
19.58 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.55
|
19.58
|
291,300
|
|
10/21/2021
|
-0.70 / -2.53%
|
27.80
|
27.80
|
26.65
|
27.00
|
27.04
|
19.58
|
5,400
|
|
10/20/2021
|
-0.10 / -0.36%
|
26.65
|
28.80
|
26.65
|
27.70
|
27.31
|
20.09
|
7,800
|
|
10/19/2021
|
+1.60 / +6.11%
|
27.00
|
28.00
|
26.50
|
27.80
|
27.09
|
20.16
|
302,600
|
|
10/18/2021
|
+0.20 / +0.77%
|
26.20
|
26.20
|
24.30
|
26.20
|
26.06
|
19.00
|
406,500
|
|
10/15/2021
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.84
|
18.86
|
61,500
|
|
10/14/2021
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.60
|
18.57
|
5,200
|
|
10/13/2021
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.00
|
25.80
|
25.49
|
18.71
|
650,900
|
|
10/12/2021
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.50
|
18.86
|
200
|
|
10/11/2021
|
0.00 / 0.00%
|
25.40
|
25.50
|
24.50
|
25.50
|
24.89
|
18.50
|
39,300
|
|
10/8/2021
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.10
|
25.50
|
25.43
|
18.50
|
711,800
|
|
10/7/2021
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.30
|
25.80
|
26.00
|
18.71
|
6,500
|
|
10/6/2021
|
+0.50 / +1.98%
|
25.30
|
25.80
|
24.20
|
25.80
|
25.50
|
18.71
|
35,200
|
|
10/5/2021
|
+0.30 / +1.20%
|
25.00
|
25.50
|
24.60
|
25.30
|
25.03
|
18.35
|
474,100
|
|
10/4/2021
|
+1.20 / +5.04%
|
23.80
|
25.00
|
23.50
|
25.00
|
24.27
|
18.13
|
46,600
|
|
10/1/2021
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.50
|
23.80
|
23.85
|
17.26
|
8,900
|
|
9/30/2021
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.41
|
200
|
|
9/29/2021
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.19
|
17.04
|
4,700
|
|
9/28/2021
|
+0.70 / +3.07%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.24
|
17.04
|
11,100
|
|
9/27/2021
|
-0.80 / -3.39%
|
23.80
|
23.80
|
22.80
|
22.80
|
23.80
|
16.54
|
200
|
|
9/24/2021
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
17.12
|
2,100
|
|
9/23/2021
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.50
|
17.04
|
1,200
|
|
9/22/2021
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.70
|
17.19
|
4,300
|
|
9/21/2021
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
17.12
|
5,300
|
|
9/20/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
17.04
|
6,900
|
|
9/17/2021
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.40
|
23.40
|
23.54
|
16.97
|
16,100
|
|
9/16/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.97
|
400
|
|
9/15/2021
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.97
|
900
|
|
9/14/2021
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.20
|
23.30
|
23.40
|
16.90
|
1,400
|
|
9/13/2021
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.20
|
16.83
|
10,000
|
|
|