Closing price on 11/26/2020
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.90 |
Volume |
347,300 |
Split-adjusted Price |
16.63 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2020
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.63
|
347,300
|
|
11/25/2020
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.90
|
24.90
|
24.91
|
16.63
|
1,390
|
|
11/24/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.81
|
16.63
|
3,080
|
|
11/23/2020
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.80
|
24.90
|
24.91
|
16.63
|
4,200
|
|
11/20/2020
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.79
|
16.57
|
1,830
|
|
11/19/2020
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.97
|
16.57
|
6,070
|
|
11/18/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.70
|
8,170
|
|
11/17/2020
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.00
|
16.70
|
15,910
|
|
11/16/2020
|
-0.50 / -1.96%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.21
|
16.70
|
6,240
|
|
11/13/2020
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.13
|
17.03
|
2,820
|
|
11/12/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.70
|
0
|
|
11/11/2020
|
0.00 / 0.00%
|
24.10
|
25.00
|
24.10
|
25.00
|
24.49
|
16.70
|
1,590
|
|
11/10/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.70
|
930
|
|
11/9/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.70
|
310
|
|
11/6/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.70
|
1,620
|
|
11/5/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.55
|
25.00
|
24.87
|
16.70
|
1,540
|
|
11/4/2020
|
+0.95 / +3.95%
|
24.60
|
25.00
|
24.55
|
25.00
|
24.84
|
16.70
|
2,740
|
|
11/3/2020
|
0.00 / 0.00%
|
24.05
|
24.05
|
24.05
|
24.05
|
24.05
|
16.06
|
0
|
|
11/2/2020
|
0.00 / 0.00%
|
24.05
|
24.05
|
24.05
|
24.05
|
24.05
|
16.06
|
0
|
|
10/30/2020
|
0.00 / 0.00%
|
24.05
|
24.05
|
24.05
|
24.05
|
24.05
|
16.06
|
0
|
|
10/29/2020
|
-0.15 / -0.62%
|
24.05
|
24.05
|
24.05
|
24.05
|
24.05
|
16.06
|
10,000
|
|
10/28/2020
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.20
|
24.20
|
24.20
|
16.16
|
11,900
|
|
10/27/2020
|
-0.25 / -1.02%
|
24.20
|
24.65
|
24.20
|
24.20
|
24.38
|
16.16
|
13,410
|
|
10/26/2020
|
-0.05 / -0.20%
|
24.05
|
24.50
|
24.05
|
24.45
|
24.39
|
16.33
|
9,800
|
|
10/23/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.37
|
400,000
|
|
10/22/2020
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.05
|
24.50
|
24.50
|
16.37
|
4,450
|
|
10/21/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
16.43
|
0
|
|
10/20/2020
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.60
|
16.43
|
621,410
|
|
10/19/2020
|
+1.00 / +4.22%
|
23.80
|
25.00
|
23.50
|
24.70
|
23.84
|
16.50
|
3,020
|
|
10/16/2020
|
-0.50 / -2.07%
|
23.50
|
24.50
|
23.50
|
23.70
|
23.91
|
15.83
|
460
|
|
|