Closing price on 11/13/2018
|
|
Open |
22.50 |
High |
22.50 |
Low |
22.00 |
Volume |
1,300 |
Split-adjusted Price |
12.74 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.31
|
12.74
|
1,300
|
|
11/12/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
1,200
|
|
11/9/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
11/8/2018
|
+0.40 / +1.85%
|
21.65
|
22.00
|
21.65
|
22.00
|
21.85
|
12.74
|
1,510
|
|
11/7/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
760
|
|
11/6/2018
|
-1.00 / -4.42%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
3,750
|
|
11/5/2018
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.98
|
13.08
|
9,400
|
|
11/2/2018
|
+1.40 / +6.48%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
30
|
|
11/1/2018
|
-0.80 / -3.57%
|
21.60
|
22.40
|
21.60
|
21.60
|
21.85
|
12.50
|
11,490
|
|
10/31/2018
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.55
|
12.97
|
6,430
|
|
10/30/2018
|
+0.80 / +3.70%
|
22.60
|
22.60
|
21.65
|
22.40
|
22.48
|
12.97
|
13,080
|
|
10/29/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
0
|
|
10/26/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
0
|
|
10/25/2018
|
-1.00 / -4.42%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
70
|
|
10/24/2018
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.08
|
0
|
|
10/23/2018
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.08
|
0
|
|
10/22/2018
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.08
|
2,700
|
|
10/19/2018
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.08
|
1,630
|
|
10/18/2018
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.08
|
2,900
|
|
10/17/2018
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.20
|
690
|
|
10/16/2018
|
+0.10 / +0.44%
|
22.55
|
22.60
|
22.55
|
22.60
|
22.58
|
13.08
|
6,810
|
|
10/15/2018
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
1,000
|
|
10/12/2018
|
0.00 / 0.00%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
13.05
|
20
|
|
10/11/2018
|
-0.15 / -0.66%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
13.05
|
20
|
|
10/10/2018
|
-0.30 / -1.30%
|
22.70
|
22.70
|
21.75
|
22.70
|
22.01
|
13.14
|
1,590
|
|
10/9/2018
|
+0.80 / +3.60%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
13.31
|
1,020
|
|
10/8/2018
|
-0.30 / -1.33%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
12.85
|
20
|
|
10/5/2018
|
+0.85 / +3.93%
|
21.60
|
22.50
|
21.50
|
22.50
|
21.66
|
13.02
|
2,770
|
|
10/4/2018
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
12.53
|
8,600
|
|
10/3/2018
|
-0.05 / -0.23%
|
21.75
|
22.50
|
21.60
|
21.65
|
21.68
|
12.53
|
9,500
|
|
|