Closing price on 11/2/2023
|
|
Open |
28.80 |
High |
28.85 |
Low |
28.40 |
Volume |
108,400 |
Split-adjusted Price |
27.75 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2023
|
+0.30 / +1.06%
|
28.80
|
28.85
|
28.40
|
28.60
|
28.41
|
27.75
|
108,400
|
|
11/1/2023
|
-0.20 / -0.70%
|
28.95
|
28.95
|
28.20
|
28.30
|
28.30
|
27.46
|
7,900
|
|
10/31/2023
|
+0.10 / +0.35%
|
29.10
|
29.10
|
28.40
|
28.50
|
28.51
|
27.65
|
8,900
|
|
10/30/2023
|
-0.30 / -1.05%
|
28.70
|
28.70
|
28.00
|
28.40
|
28.57
|
27.55
|
58,400
|
|
10/27/2023
|
+0.10 / +0.35%
|
28.65
|
28.70
|
28.60
|
28.70
|
28.61
|
27.84
|
9,400
|
|
10/26/2023
|
0.00 / 0.00%
|
28.80
|
28.85
|
28.30
|
28.60
|
28.59
|
27.75
|
6,900
|
|
10/25/2023
|
-0.10 / -0.35%
|
28.80
|
28.85
|
28.60
|
28.60
|
28.78
|
27.75
|
1,900
|
|
10/24/2023
|
-0.10 / -0.35%
|
28.70
|
28.75
|
28.70
|
28.70
|
28.71
|
27.84
|
3,900
|
|
10/23/2023
|
+0.30 / +1.05%
|
28.75
|
28.80
|
28.35
|
28.80
|
28.58
|
27.94
|
5,000
|
|
10/20/2023
|
+0.20 / +0.71%
|
28.60
|
28.60
|
28.40
|
28.50
|
28.45
|
27.65
|
5,500
|
|
10/19/2023
|
-0.55 / -1.91%
|
28.30
|
28.80
|
28.30
|
28.30
|
28.51
|
27.46
|
1,004,800
|
|
10/18/2023
|
0.00 / 0.00%
|
28.15
|
28.85
|
28.15
|
28.85
|
28.28
|
27.99
|
2,900
|
|
10/17/2023
|
+0.10 / +0.35%
|
28.75
|
29.00
|
28.30
|
28.85
|
28.93
|
27.99
|
11,800
|
|
10/16/2023
|
-0.25 / -0.86%
|
29.50
|
29.50
|
28.10
|
28.75
|
28.78
|
27.89
|
23,900
|
|
10/13/2023
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.26
|
28.13
|
4,300
|
|
10/12/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
29.70
|
30.50
|
30.37
|
28.13
|
31,400
|
|
10/11/2023
|
+0.30 / +0.99%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.16
|
28.13
|
9,400
|
|
10/10/2023
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.00
|
30.20
|
30.05
|
27.86
|
12,200
|
|
10/9/2023
|
-0.35 / -1.15%
|
31.00
|
31.00
|
30.10
|
30.10
|
30.41
|
27.77
|
44,300
|
|
10/6/2023
|
+0.65 / +2.18%
|
29.80
|
30.45
|
29.65
|
30.45
|
29.75
|
28.09
|
17,200
|
|
10/5/2023
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
27.49
|
600
|
|
10/4/2023
|
+0.20 / +0.68%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
27.49
|
200
|
|
10/3/2023
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.50
|
29.60
|
29.61
|
27.30
|
1,800
|
|
10/2/2023
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.50
|
29.60
|
29.54
|
27.30
|
3,400
|
|
9/29/2023
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.42
|
27.21
|
7,600
|
|
9/28/2023
|
+0.10 / +0.34%
|
29.80
|
29.80
|
29.30
|
29.40
|
29.32
|
27.12
|
13,800
|
|
9/27/2023
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.40
|
27.03
|
2,700
|
|
9/26/2023
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.20
|
29.30
|
29.29
|
27.03
|
13,900
|
|
9/25/2023
|
-0.10 / -0.34%
|
29.95
|
29.95
|
29.40
|
29.40
|
29.48
|
27.12
|
23,900
|
|
9/22/2023
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
27.21
|
53,300
|
|
|