|
Closing price on 11/28/2022
|
|
| Open |
25.50 |
| High |
25.65 |
| Low |
25.50 |
| Volume |
8,300 |
| Split-adjusted Price |
19.97 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.65 / +2.60%
|
25.50
|
25.65
|
25.50
|
25.65
|
25.57
|
19.97
|
8,300
|
|
|
11/25/2022
|
+0.40 / +1.63%
|
24.50
|
25.40
|
24.50
|
25.00
|
24.99
|
19.46
|
6,400
|
|
|
11/24/2022
|
-1.05 / -4.09%
|
26.00
|
26.00
|
24.60
|
24.60
|
24.75
|
19.15
|
6,100
|
|
|
11/23/2022
|
+0.20 / +0.79%
|
25.00
|
26.00
|
25.00
|
25.65
|
25.06
|
19.97
|
10,500
|
|
|
11/22/2022
|
-0.75 / -2.86%
|
25.65
|
26.00
|
24.80
|
25.45
|
25.01
|
19.82
|
8,200
|
|
|
11/21/2022
|
+0.60 / +2.34%
|
26.25
|
26.25
|
25.00
|
26.20
|
25.00
|
20.40
|
800
|
|
|
11/18/2022
|
+0.80 / +3.23%
|
24.30
|
25.60
|
24.30
|
25.60
|
24.89
|
19.93
|
47,400
|
|
|
11/17/2022
|
+1.45 / +6.21%
|
24.00
|
24.80
|
23.80
|
24.80
|
24.18
|
19.31
|
31,500
|
|
|
11/16/2022
|
-1.65 / -6.60%
|
24.05
|
25.00
|
23.25
|
23.35
|
23.61
|
18.18
|
33,800
|
|
|
11/15/2022
|
-0.85 / -3.29%
|
25.85
|
25.85
|
24.05
|
25.00
|
24.21
|
19.46
|
834,100
|
|
|
11/14/2022
|
-0.10 / -0.39%
|
25.85
|
25.85
|
25.85
|
25.85
|
25.85
|
20.13
|
100
|
|
|
11/11/2022
|
-0.30 / -1.14%
|
26.90
|
26.90
|
25.60
|
25.95
|
25.92
|
20.20
|
24,600
|
|
|
11/10/2022
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.25
|
26.25
|
26.25
|
20.44
|
200
|
|
|
11/9/2022
|
-0.45 / -1.69%
|
25.00
|
26.55
|
25.00
|
26.25
|
25.55
|
20.44
|
25,200
|
|
|
11/8/2022
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
20.79
|
600
|
|
|
11/7/2022
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.75
|
20.79
|
1,100
|
|
|
11/4/2022
|
-0.20 / -0.74%
|
27.30
|
27.45
|
25.30
|
27.00
|
26.67
|
21.02
|
8,000
|
|
|
11/3/2022
|
-0.35 / -1.27%
|
27.40
|
27.40
|
27.00
|
27.20
|
27.11
|
21.18
|
15,400
|
|
|
11/2/2022
|
0.00 / 0.00%
|
27.40
|
27.55
|
27.00
|
27.55
|
27.14
|
21.45
|
19,900
|
|
|
11/1/2022
|
-0.20 / -0.72%
|
27.15
|
27.55
|
27.15
|
27.55
|
27.34
|
21.45
|
20,600
|
|
|
10/31/2022
|
+0.15 / +0.54%
|
27.25
|
27.75
|
27.25
|
27.75
|
27.30
|
21.61
|
21,800
|
|
|
10/28/2022
|
+0.20 / +0.73%
|
27.40
|
27.65
|
27.30
|
27.60
|
27.39
|
21.49
|
14,400
|
|
|
10/27/2022
|
+0.20 / +0.74%
|
27.00
|
27.60
|
27.00
|
27.40
|
27.34
|
21.33
|
4,500
|
|
|
10/26/2022
|
-0.40 / -1.45%
|
27.80
|
27.80
|
27.20
|
27.20
|
27.25
|
21.18
|
15,500
|
|
|
10/25/2022
|
-0.15 / -0.54%
|
27.15
|
27.80
|
27.15
|
27.60
|
27.30
|
21.49
|
5,000
|
|
|
10/24/2022
|
+0.25 / +0.91%
|
27.50
|
27.75
|
27.50
|
27.75
|
27.63
|
21.61
|
200
|
|
|
10/21/2022
|
-0.40 / -1.43%
|
27.50
|
27.70
|
27.50
|
27.50
|
27.52
|
21.41
|
104,300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
29.85
|
29.85
|
27.90
|
27.90
|
27.92
|
21.72
|
9,700
|
|
|
10/19/2022
|
-0.10 / -0.36%
|
27.80
|
27.90
|
27.60
|
27.90
|
27.65
|
21.72
|
1,800
|
|
|
10/18/2022
|
+0.05 / +0.18%
|
28.40
|
28.40
|
27.40
|
28.00
|
27.48
|
21.80
|
26,500
|
|
|