Closing price on 10/27/2020
|
|
Open |
24.20 |
High |
24.65 |
Low |
24.20 |
Volume |
13,410 |
Split-adjusted Price |
16.16 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2020
|
-0.25 / -1.02%
|
24.20
|
24.65
|
24.20
|
24.20
|
24.38
|
16.16
|
13,410
|
|
10/26/2020
|
-0.05 / -0.20%
|
24.05
|
24.50
|
24.05
|
24.45
|
24.39
|
16.33
|
9,800
|
|
10/23/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.37
|
400,000
|
|
10/22/2020
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.05
|
24.50
|
24.50
|
16.37
|
4,450
|
|
10/21/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
16.43
|
0
|
|
10/20/2020
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.60
|
16.43
|
621,410
|
|
10/19/2020
|
+1.00 / +4.22%
|
23.80
|
25.00
|
23.50
|
24.70
|
23.84
|
16.50
|
3,020
|
|
10/16/2020
|
-0.50 / -2.07%
|
23.50
|
24.50
|
23.50
|
23.70
|
23.91
|
15.83
|
460
|
|
10/15/2020
|
-0.35 / -1.43%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.50
|
16.16
|
271,600
|
|
10/14/2020
|
+0.05 / +0.20%
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
16.40
|
230
|
|
10/13/2020
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.50
|
16.37
|
14,020
|
|
10/12/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.67
|
16.37
|
2,270
|
|
10/9/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.56
|
16.37
|
9,770
|
|
10/8/2020
|
+0.05 / +0.20%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.37
|
7,140
|
|
10/7/2020
|
+0.55 / +2.30%
|
23.90
|
24.45
|
23.90
|
24.45
|
24.10
|
16.33
|
3,320
|
|
10/6/2020
|
+0.20 / +0.84%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.96
|
500
|
|
10/5/2020
|
-0.60 / -2.47%
|
23.80
|
23.90
|
23.70
|
23.70
|
23.81
|
15.83
|
5,250
|
|
10/2/2020
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.23
|
36,110
|
|
10/1/2020
|
+0.20 / +0.82%
|
24.25
|
24.50
|
24.25
|
24.50
|
24.50
|
16.37
|
3,630
|
|
9/30/2020
|
+0.05 / +0.21%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.30
|
16.23
|
4,730
|
|
9/29/2020
|
+0.10 / +0.41%
|
24.25
|
24.30
|
24.25
|
24.25
|
24.25
|
16.20
|
1,820
|
|
9/28/2020
|
0.00 / 0.00%
|
24.15
|
24.30
|
24.15
|
24.15
|
24.15
|
16.13
|
2,210
|
|
9/25/2020
|
+0.15 / +0.63%
|
24.35
|
24.35
|
24.00
|
24.15
|
24.08
|
16.13
|
8,140
|
|
9/24/2020
|
+0.30 / +1.27%
|
23.55
|
24.20
|
23.55
|
24.00
|
24.00
|
16.03
|
2,500
|
|
9/23/2020
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
15.83
|
3,500
|
|
9/22/2020
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.60
|
15.70
|
5,000
|
|
9/21/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.70
|
25,010
|
|
9/18/2020
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.70
|
28,040
|
|
9/17/2020
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.41
|
15.63
|
30,670
|
|
9/16/2020
|
-0.10 / -0.42%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.50
|
15.70
|
15,180
|
|
|