Closing price on 10/4/2022
|
|
Open |
27.80 |
High |
28.20 |
Low |
27.80 |
Volume |
2,008,700 |
Split-adjusted Price |
23.26 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2022
|
+0.05 / +0.18%
|
27.80
|
28.20
|
27.80
|
28.10
|
27.90
|
23.26
|
2,008,700
|
|
10/3/2022
|
-0.15 / -0.53%
|
28.00
|
28.20
|
27.80
|
28.05
|
27.97
|
23.21
|
24,100
|
|
9/30/2022
|
0.00 / 0.00%
|
27.80
|
28.30
|
27.70
|
28.20
|
27.89
|
23.34
|
17,800
|
|
9/29/2022
|
+0.20 / +0.71%
|
28.10
|
28.20
|
28.00
|
28.20
|
28.19
|
23.34
|
7,400
|
|
9/28/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
28.00
|
27.77
|
23.17
|
7,900
|
|
9/27/2022
|
0.00 / 0.00%
|
28.00
|
28.85
|
27.90
|
28.00
|
28.10
|
23.17
|
15,400
|
|
9/26/2022
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.17
|
16,400
|
|
9/23/2022
|
+0.30 / +1.06%
|
28.10
|
28.90
|
28.00
|
28.50
|
28.34
|
23.59
|
24,000
|
|
9/22/2022
|
-0.25 / -0.88%
|
28.10
|
28.20
|
28.00
|
28.20
|
28.02
|
23.34
|
9,500
|
|
9/21/2022
|
+0.85 / +3.08%
|
27.40
|
28.45
|
27.40
|
28.45
|
27.52
|
23.55
|
183,400
|
|
9/20/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.50
|
27.60
|
27.57
|
22.84
|
94,500
|
|
9/19/2022
|
0.00 / 0.00%
|
27.95
|
28.00
|
27.40
|
27.60
|
27.57
|
22.84
|
11,500
|
|
9/16/2022
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.60
|
27.60
|
27.62
|
22.84
|
57,400
|
|
9/15/2022
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.58
|
22.84
|
14,800
|
|
9/14/2022
|
-0.20 / -0.72%
|
27.70
|
27.90
|
27.70
|
27.70
|
27.72
|
22.92
|
900
|
|
9/13/2022
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.94
|
23.09
|
15,500
|
|
9/12/2022
|
+0.05 / +0.18%
|
27.70
|
28.00
|
27.70
|
28.00
|
27.96
|
23.17
|
4,500
|
|
9/9/2022
|
+0.05 / +0.18%
|
27.90
|
27.95
|
27.85
|
27.95
|
27.91
|
23.13
|
3,200
|
|
9/8/2022
|
+0.30 / +1.09%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.50
|
23.09
|
4,300
|
|
9/7/2022
|
0.00 / 0.00%
|
27.95
|
28.00
|
27.60
|
27.60
|
27.80
|
22.84
|
8,900
|
|
9/6/2022
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
22.84
|
4,200
|
|
9/5/2022
|
-0.40 / -1.43%
|
27.90
|
27.90
|
27.40
|
27.50
|
27.49
|
22.76
|
3,400
|
|
8/31/2022
|
+0.60 / +2.20%
|
27.30
|
27.90
|
27.30
|
27.90
|
27.47
|
23.09
|
6,100
|
|
8/30/2022
|
+0.10 / +0.37%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.28
|
22.59
|
2,300
|
|
8/29/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
22.51
|
4,300
|
|
8/26/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.15
|
27.20
|
27.20
|
22.51
|
5,400
|
|
8/25/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
22.51
|
10,500
|
|
8/24/2022
|
0.00 / 0.00%
|
27.15
|
27.20
|
27.10
|
27.20
|
27.15
|
22.51
|
6,700
|
|
8/23/2022
|
+0.05 / +0.18%
|
27.05
|
27.20
|
27.05
|
27.20
|
27.15
|
22.51
|
1,100
|
|
8/22/2022
|
-0.05 / -0.18%
|
27.10
|
27.25
|
27.10
|
27.15
|
27.17
|
22.47
|
4,600
|
|
|