Closing price on 11/25/2019
|
|
Open |
24.40 |
High |
24.40 |
Low |
22.50 |
Volume |
20,050 |
Split-adjusted Price |
14.21 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2019
|
-1.40 / -5.86%
|
24.40
|
24.40
|
22.50
|
22.50
|
23.45
|
14.21
|
20,050
|
|
11/22/2019
|
-0.10 / -0.42%
|
22.40
|
23.90
|
22.40
|
23.90
|
23.15
|
15.10
|
5,540
|
|
11/21/2019
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.50
|
15.16
|
12,010
|
|
11/20/2019
|
+0.90 / +4.07%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.13
|
14.53
|
1,220
|
|
11/19/2019
|
-0.10 / -0.45%
|
22.90
|
22.90
|
22.10
|
22.10
|
22.37
|
13.96
|
760
|
|
11/18/2019
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.19
|
14.02
|
7,120
|
|
11/15/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
31,930
|
|
11/14/2019
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.01
|
13.90
|
41,080
|
|
11/13/2019
|
-0.10 / -0.45%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
13.90
|
4,000
|
|
11/12/2019
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.80
|
22.10
|
21.98
|
13.96
|
13,740
|
|
11/11/2019
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
13.90
|
2,000
|
|
11/8/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
1,350
|
|
11/7/2019
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.07
|
13.96
|
8,700
|
|
11/6/2019
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
50
|
|
11/5/2019
|
-0.20 / -0.91%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.72
|
13.77
|
2,440
|
|
11/4/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
0
|
|
11/1/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
100
|
|
10/31/2019
|
+0.40 / +1.85%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.90
|
13.90
|
2,250
|
|
10/30/2019
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
13.64
|
1,000
|
|
10/29/2019
|
-0.40 / -1.83%
|
21.75
|
21.75
|
21.50
|
21.50
|
21.64
|
13.58
|
1,340
|
|
10/28/2019
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.93
|
13.83
|
860
|
|
10/25/2019
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.77
|
850
|
|
10/24/2019
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.03
|
13.90
|
590
|
|
10/23/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
0
|
|
10/22/2019
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
330
|
|
10/21/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.90
|
13.77
|
1,750
|
|
10/18/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.77
|
5,100
|
|
10/17/2019
|
+0.15 / +0.69%
|
21.65
|
21.80
|
21.65
|
21.80
|
21.73
|
13.77
|
1,500
|
|
10/16/2019
|
+0.05 / +0.23%
|
21.50
|
21.70
|
21.50
|
21.65
|
21.66
|
13.67
|
7,250
|
|
10/15/2019
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
13.64
|
900
|
|
|