Closing price on 12/19/2019
|
|
Open |
22.00 |
High |
22.90 |
Low |
22.00 |
Volume |
770 |
Split-adjusted Price |
14.46 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2019
|
-0.75 / -3.17%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.08
|
14.46
|
770
|
|
12/18/2019
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
14.94
|
0
|
|
12/17/2019
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
14.94
|
0
|
|
12/16/2019
|
+0.80 / +3.50%
|
22.20
|
23.65
|
22.20
|
23.65
|
22.58
|
14.94
|
310
|
|
12/13/2019
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
14.43
|
0
|
|
12/12/2019
|
+0.85 / +3.86%
|
22.95
|
22.95
|
22.85
|
22.85
|
22.90
|
14.43
|
60
|
|
12/11/2019
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
10
|
|
12/10/2019
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.35
|
13.58
|
310
|
|
12/9/2019
|
-0.50 / -2.30%
|
21.70
|
21.70
|
21.20
|
21.20
|
21.63
|
13.39
|
6,240
|
|
12/6/2019
|
-1.60 / -6.87%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.75
|
13.71
|
1,060
|
|
12/5/2019
|
0.00 / 0.00%
|
21.70
|
23.30
|
21.70
|
23.30
|
21.78
|
14.72
|
1,010
|
|
12/4/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.72
|
0
|
|
12/3/2019
|
+0.75 / +3.33%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.72
|
10
|
|
12/2/2019
|
+1.45 / +6.87%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
14.24
|
10
|
|
11/29/2019
|
-1.40 / -6.22%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
13.33
|
10
|
|
11/28/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.21
|
0
|
|
11/27/2019
|
-1.50 / -6.25%
|
22.35
|
23.40
|
22.35
|
22.50
|
22.65
|
14.21
|
460
|
|
11/26/2019
|
+1.50 / +6.67%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.16
|
30
|
|
11/25/2019
|
-1.40 / -5.86%
|
24.40
|
24.40
|
22.50
|
22.50
|
23.45
|
14.21
|
20,050
|
|
11/22/2019
|
-0.10 / -0.42%
|
22.40
|
23.90
|
22.40
|
23.90
|
23.15
|
15.10
|
5,540
|
|
11/21/2019
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.50
|
15.16
|
12,010
|
|
11/20/2019
|
+0.90 / +4.07%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.13
|
14.53
|
1,220
|
|
11/19/2019
|
-0.10 / -0.45%
|
22.90
|
22.90
|
22.10
|
22.10
|
22.37
|
13.96
|
760
|
|
11/18/2019
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.19
|
14.02
|
7,120
|
|
11/15/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
31,930
|
|
11/14/2019
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.01
|
13.90
|
41,080
|
|
11/13/2019
|
-0.10 / -0.45%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
13.90
|
4,000
|
|
11/12/2019
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.80
|
22.10
|
21.98
|
13.96
|
13,740
|
|
11/11/2019
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
13.90
|
2,000
|
|
11/8/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
1,350
|
|
|