|
Closing price on 11/24/2017
|
|
| Open |
21.75 |
| High |
21.75 |
| Low |
21.75 |
| Volume |
14,420 |
| Split-adjusted Price |
11.22 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2017
|
-0.05 / -0.23%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
11.22
|
14,420
|
|
|
11/23/2017
|
-0.20 / -0.91%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
11.24
|
5,180
|
|
|
11/22/2017
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.73
|
11.35
|
110
|
|
|
11/21/2017
|
-0.20 / -0.91%
|
22.35
|
22.35
|
21.80
|
21.80
|
21.82
|
11.24
|
5,590
|
|
|
11/20/2017
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
303,000
|
|
|
11/17/2017
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.64
|
11.14
|
313,770
|
|
|
11/16/2017
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.50
|
21.70
|
21.76
|
11.19
|
378,000
|
|
|
11/15/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.24
|
300,000
|
|
|
11/14/2017
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.24
|
300,500
|
|
|
11/13/2017
|
-0.30 / -1.38%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.60
|
11.09
|
11,760
|
|
|
11/10/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.24
|
0
|
|
|
11/9/2017
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.69
|
11.24
|
13,000
|
|
|
11/8/2017
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
11.19
|
190
|
|
|
11/7/2017
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.80
|
11.14
|
5,100
|
|
|
11/6/2017
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.73
|
11.24
|
15,050
|
|
|
11/3/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.24
|
21,680
|
|
|
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
|
|
|