|
Closing price on 12/17/2015
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.90 |
| Volume |
104,060 |
| Split-adjusted Price |
8.45 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
8.45
|
104,060
|
|
|
12/16/2015
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.10
|
8.45
|
61,010
|
|
|
12/15/2015
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.40
|
10
|
|
|
12/14/2015
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.93
|
8.40
|
30,000
|
|
|
12/11/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.45
|
0
|
|
|
12/10/2015
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.45
|
26,900
|
|
|
12/9/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.49
|
0
|
|
|
12/8/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.49
|
1,100
|
|
|
12/7/2015
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.19
|
8.49
|
35,690
|
|
|
12/4/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.54
|
59,210
|
|
|
12/3/2015
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.54
|
21,700
|
|
|
12/2/2015
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.25
|
8.58
|
220
|
|
|
12/1/2015
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.08
|
8.54
|
773,000
|
|
|
11/30/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.13
|
8.54
|
10,140
|
|
|
11/27/2015
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.21
|
8.54
|
56,000
|
|
|
11/26/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.58
|
4,850
|
|
|
11/25/2015
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.65
|
8.58
|
14,310
|
|
|
11/24/2015
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.25
|
8.54
|
18,960
|
|
|
11/23/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.58
|
9,070
|
|
|
11/20/2015
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.24
|
8.58
|
26,820
|
|
|
11/19/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.25
|
8.54
|
51,850
|
|
|
11/18/2015
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.24
|
8.54
|
3,950
|
|
|
11/17/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.28
|
8.58
|
24,010
|
|
|
11/16/2015
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.31
|
8.58
|
47,220
|
|
|
11/13/2015
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.30
|
8.62
|
77,030
|
|
|
11/12/2015
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.32
|
8.58
|
17,240
|
|
|
11/11/2015
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.20
|
8.54
|
31,770
|
|
|
11/10/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.20
|
19.20
|
19.55
|
8.54
|
29,180
|
|
|
11/9/2015
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.54
|
210
|
|
|
11/6/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.02
|
8.45
|
55,900
|
|
|