|
Closing price on 10/29/2021
|
|
| Open |
26.85 |
| High |
27.05 |
| Low |
26.70 |
| Volume |
14,200 |
| Split-adjusted Price |
18.14 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+0.25 / +0.93%
|
26.85
|
27.05
|
26.70
|
27.05
|
26.83
|
18.14
|
14,200
|
|
|
10/28/2021
|
0.00 / 0.00%
|
26.25
|
26.80
|
26.00
|
26.80
|
26.19
|
17.97
|
12,600
|
|
|
10/27/2021
|
+0.10 / +0.37%
|
27.30
|
27.30
|
25.60
|
27.30
|
27.11
|
17.97
|
18,200
|
|
|
10/26/2021
|
-0.05 / -0.18%
|
27.05
|
27.50
|
27.00
|
27.20
|
27.29
|
17.91
|
5,900
|
|
|
10/25/2021
|
+0.25 / +0.93%
|
27.05
|
28.00
|
26.95
|
27.25
|
27.22
|
17.94
|
88,400
|
|
|
10/22/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.55
|
17.77
|
291,300
|
|
|
10/21/2021
|
-0.70 / -2.53%
|
27.80
|
27.80
|
26.65
|
27.00
|
27.04
|
17.77
|
5,400
|
|
|
10/20/2021
|
-0.10 / -0.36%
|
26.65
|
28.80
|
26.65
|
27.70
|
27.31
|
18.24
|
7,800
|
|
|
10/19/2021
|
+1.60 / +6.11%
|
27.00
|
28.00
|
26.50
|
27.80
|
27.09
|
18.30
|
302,600
|
|
|
10/18/2021
|
+0.20 / +0.77%
|
26.20
|
26.20
|
24.30
|
26.20
|
26.06
|
17.25
|
406,500
|
|
|
10/15/2021
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.84
|
17.12
|
61,500
|
|
|
10/14/2021
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.60
|
16.85
|
5,200
|
|
|
10/13/2021
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.00
|
25.80
|
25.49
|
16.98
|
650,900
|
|
|
10/12/2021
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.50
|
17.12
|
200
|
|
|
10/11/2021
|
0.00 / 0.00%
|
25.40
|
25.50
|
24.50
|
25.50
|
24.89
|
16.79
|
39,300
|
|
|
10/8/2021
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.10
|
25.50
|
25.43
|
16.79
|
711,800
|
|
|
10/7/2021
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.30
|
25.80
|
26.00
|
16.98
|
6,500
|
|
|
10/6/2021
|
+0.50 / +1.98%
|
25.30
|
25.80
|
24.20
|
25.80
|
25.50
|
16.98
|
35,200
|
|
|
10/5/2021
|
+0.30 / +1.20%
|
25.00
|
25.50
|
24.60
|
25.30
|
25.03
|
16.66
|
474,100
|
|
|
10/4/2021
|
+1.20 / +5.04%
|
23.80
|
25.00
|
23.50
|
25.00
|
24.27
|
16.46
|
46,600
|
|
|
10/1/2021
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.50
|
23.80
|
23.85
|
15.67
|
8,900
|
|
|
9/30/2021
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
200
|
|
|
9/29/2021
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.19
|
15.47
|
4,700
|
|
|
9/28/2021
|
+0.70 / +3.07%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.24
|
15.47
|
11,100
|
|
|
9/27/2021
|
-0.80 / -3.39%
|
23.80
|
23.80
|
22.80
|
22.80
|
23.80
|
15.01
|
200
|
|
|
9/24/2021
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.54
|
2,100
|
|
|
9/23/2021
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.50
|
15.47
|
1,200
|
|
|
9/22/2021
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.70
|
15.60
|
4,300
|
|
|
9/21/2021
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.54
|
5,300
|
|
|
9/20/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.47
|
6,900
|
|
|