Closing price on 12/19/2018
|
|
Open |
22.00 |
High |
22.00 |
Low |
21.80 |
Volume |
1,600 |
Split-adjusted Price |
12.62 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2018
|
-0.55 / -2.46%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.88
|
12.62
|
1,600
|
|
12/18/2018
|
+0.55 / +2.52%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
12.94
|
670
|
|
12/17/2018
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.62
|
0
|
|
12/14/2018
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.57
|
12.62
|
510
|
|
12/13/2018
|
-0.20 / -0.91%
|
21.20
|
21.90
|
21.20
|
21.80
|
21.53
|
12.62
|
1,540
|
|
12/12/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
12/11/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
12/10/2018
|
+0.20 / +0.92%
|
21.15
|
22.00
|
21.15
|
22.00
|
21.58
|
12.74
|
340
|
|
12/7/2018
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.69
|
12.62
|
15,260
|
|
12/6/2018
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.62
|
3,000
|
|
12/5/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
12/4/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
12/3/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.75
|
22.00
|
21.94
|
12.74
|
7,130
|
|
11/30/2018
|
+0.45 / +2.09%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.95
|
12.74
|
200
|
|
11/29/2018
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
12.47
|
0
|
|
11/28/2018
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
12.47
|
0
|
|
11/27/2018
|
-0.45 / -2.05%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
12.47
|
1,340
|
|
11/26/2018
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
400
|
|
11/23/2018
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.56
|
1,000
|
|
11/22/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
0
|
|
11/21/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.50
|
240
|
|
11/20/2018
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.89
|
12.50
|
6,760
|
|
11/19/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
11/16/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
1,420
|
|
11/15/2018
|
0.00 / 0.00%
|
21.85
|
22.00
|
21.80
|
22.00
|
21.98
|
12.74
|
4,550
|
|
11/14/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
1,270
|
|
11/13/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.31
|
12.74
|
1,300
|
|
11/12/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
1,200
|
|
11/9/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
11/8/2018
|
+0.40 / +1.85%
|
21.65
|
22.00
|
21.65
|
22.00
|
21.85
|
12.74
|
1,510
|
|
|