|
|
Closing price on 11/10/2016
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.70 |
| Volume |
4,990 |
| Split-adjusted Price |
9.52 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2016
|
-0.30 / -1.50%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.84
|
9.52
|
4,990
|
|
|
11/9/2016
|
-0.10 / -0.50%
|
20.05
|
20.10
|
20.00
|
20.00
|
20.08
|
9.66
|
6,180
|
|
|
11/8/2016
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.71
|
15,000
|
|
|
11/7/2016
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.12
|
9.76
|
75,510
|
|
|
11/4/2016
|
+0.20 / +0.99%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.25
|
9.85
|
2,300
|
|
|
11/3/2016
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
9.76
|
4,010
|
|
|
11/2/2016
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.03
|
9.71
|
15,580
|
|
|
11/1/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
9.66
|
2,250
|
|
|
10/31/2016
|
-0.10 / -0.50%
|
20.05
|
20.05
|
20.00
|
20.00
|
20.00
|
9.66
|
1,450
|
|
|
10/28/2016
|
-0.70 / -3.37%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.71
|
27,000
|
|
|
10/27/2016
|
+0.80 / +4.00%
|
20.20
|
20.80
|
20.00
|
20.80
|
20.22
|
10.05
|
12,560
|
|
|
10/26/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.66
|
42,600
|
|
|
10/25/2016
|
+0.10 / +0.50%
|
19.95
|
20.00
|
19.95
|
20.00
|
19.99
|
9.66
|
31,670
|
|
|
10/24/2016
|
0.00 / 0.00%
|
19.80
|
19.95
|
19.80
|
19.90
|
19.89
|
9.61
|
14,730
|
|
|
10/21/2016
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.61
|
26,390
|
|
|
10/20/2016
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.85
|
9.56
|
24,540
|
|
|
10/19/2016
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.97
|
9.66
|
41,320
|
|
|
10/18/2016
|
-0.80 / -3.90%
|
19.65
|
19.70
|
19.65
|
19.70
|
19.68
|
9.52
|
1,790
|
|
|
10/17/2016
|
+0.80 / +4.06%
|
19.70
|
20.50
|
19.70
|
20.50
|
19.72
|
9.90
|
20,130
|
|
|
10/14/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.52
|
2,420
|
|
|
10/13/2016
|
+0.05 / +0.25%
|
19.65
|
19.70
|
19.65
|
19.70
|
19.68
|
9.52
|
11,600
|
|
|
10/12/2016
|
+0.05 / +0.26%
|
19.70
|
19.70
|
19.60
|
19.65
|
19.65
|
9.49
|
22,800
|
|
|
10/11/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.47
|
31,290
|
|
|
10/10/2016
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.60
|
19.60
|
19.65
|
9.47
|
23,000
|
|
|
10/7/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.47
|
10,280
|
|
|
10/6/2016
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.65
|
9.47
|
28,600
|
|
|
10/5/2016
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.68
|
9.52
|
7,760
|
|
|
10/4/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.47
|
312,400
|
|
|
10/3/2016
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.64
|
9.47
|
7,790
|
|
|
9/30/2016
|
+0.40 / +2.08%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.39
|
9.47
|
6,313,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|