|
|
Closing price on 11/2/2017
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.80 |
| Volume |
11,000 |
| Split-adjusted Price |
11.24 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2017
|
+0.05 / +0.23%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.24
|
11,000
|
|
|
11/1/2017
|
-0.05 / -0.23%
|
21.70
|
22.50
|
21.70
|
21.75
|
21.80
|
11.22
|
25,460
|
|
|
10/31/2017
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.84
|
11.24
|
12,730
|
|
|
10/30/2017
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.85
|
11.24
|
19,080
|
|
|
10/27/2017
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.30
|
3,200
|
|
|
10/26/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
0
|
|
|
10/25/2017
|
-0.50 / -2.22%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.05
|
11.35
|
850
|
|
|
10/24/2017
|
+0.90 / +4.17%
|
21.90
|
22.50
|
21.90
|
22.50
|
22.24
|
11.61
|
8,410
|
|
|
10/23/2017
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.77
|
11.14
|
79,420
|
|
|
10/20/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
33,300
|
|
|
10/19/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
30,000
|
|
|
10/18/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
30,000
|
|
|
10/17/2017
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.83
|
11.35
|
52,260
|
|
|
10/16/2017
|
+0.35 / +1.62%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.05
|
11.35
|
31,270
|
|
|
10/13/2017
|
+0.05 / +0.23%
|
21.60
|
21.65
|
21.60
|
21.65
|
21.63
|
11.17
|
36,020
|
|
|
10/12/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.14
|
32,190
|
|
|
10/11/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.14
|
31,000
|
|
|
10/10/2017
|
+0.10 / +0.47%
|
21.55
|
21.60
|
21.55
|
21.60
|
21.56
|
11.14
|
4,817,580
|
|
|
10/9/2017
|
+0.50 / +2.38%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.58
|
11.09
|
4,817,380
|
|
|
10/6/2017
|
-1.00 / -4.55%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.03
|
10.83
|
4,816,760
|
|
|
10/5/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,816,540
|
|
|
10/4/2017
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.75
|
11.35
|
4,820,620
|
|
|
10/3/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,816,460
|
|
|
10/2/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,816,460
|
|
|
9/29/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,816,500
|
|
|
9/28/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.40
|
22.00
|
21.44
|
11.35
|
4,823,970
|
|
|
9/27/2017
|
+0.70 / +3.29%
|
22.50
|
22.50
|
21.30
|
22.00
|
21.34
|
11.35
|
4,821,520
|
|
|
9/26/2017
|
-0.70 / -3.18%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.40
|
10.99
|
4,820,260
|
|
|
9/25/2017
|
0.00 / 0.00%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.95
|
11.35
|
4,817,280
|
|
|
9/22/2017
|
-0.20 / -0.90%
|
21.00
|
22.10
|
21.00
|
22.00
|
21.52
|
11.35
|
4,819,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|