Closing price on 12/11/2020
|
|
Open |
23.10 |
High |
23.40 |
Low |
23.00 |
Volume |
1,980 |
Split-adjusted Price |
16.05 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2020
|
-0.05 / -0.21%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.11
|
16.05
|
1,980
|
|
12/10/2020
|
-0.25 / -1.05%
|
23.00
|
23.50
|
23.00
|
23.45
|
23.42
|
16.08
|
6,310
|
|
12/9/2020
|
+0.30 / +1.28%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.71
|
16.25
|
520
|
|
12/8/2020
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.40
|
23.40
|
23.47
|
16.05
|
18,480
|
|
12/7/2020
|
-0.30 / -1.27%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.48
|
16.05
|
4,560
|
|
12/4/2020
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.60
|
23.70
|
23.95
|
16.25
|
910
|
|
12/3/2020
|
-1.70 / -6.72%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.51
|
16.19
|
7,480
|
|
12/2/2020
|
+0.30 / +1.20%
|
25.10
|
25.40
|
25.10
|
25.30
|
25.22
|
15.98
|
25,030
|
|
12/1/2020
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.90
|
25.00
|
24.98
|
15.79
|
359,640
|
|
11/30/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.97
|
15.73
|
8,430
|
|
11/27/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.93
|
15.73
|
1,400
|
|
11/26/2020
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
15.73
|
347,300
|
|
11/25/2020
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.90
|
24.90
|
24.91
|
15.73
|
1,390
|
|
11/24/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.81
|
15.73
|
3,080
|
|
11/23/2020
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.80
|
24.90
|
24.91
|
15.73
|
4,200
|
|
11/20/2020
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.79
|
15.66
|
1,830
|
|
11/19/2020
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.97
|
15.66
|
6,070
|
|
11/18/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.79
|
8,170
|
|
11/17/2020
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.00
|
15.79
|
15,910
|
|
11/16/2020
|
-0.50 / -1.96%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.21
|
15.79
|
6,240
|
|
11/13/2020
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.13
|
16.11
|
2,820
|
|
11/12/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.79
|
0
|
|
11/11/2020
|
0.00 / 0.00%
|
24.10
|
25.00
|
24.10
|
25.00
|
24.49
|
15.79
|
1,590
|
|
11/10/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.79
|
930
|
|
11/9/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.79
|
310
|
|
11/6/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.79
|
1,620
|
|
11/5/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.55
|
25.00
|
24.87
|
15.79
|
1,540
|
|
11/4/2020
|
+0.95 / +3.95%
|
24.60
|
25.00
|
24.55
|
25.00
|
24.84
|
15.79
|
2,740
|
|
11/3/2020
|
0.00 / 0.00%
|
24.05
|
24.05
|
24.05
|
24.05
|
24.05
|
15.19
|
0
|
|
11/2/2020
|
0.00 / 0.00%
|
24.05
|
24.05
|
24.05
|
24.05
|
24.05
|
15.19
|
0
|
|
|