|
Closing price on 12/2/2016
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.50 |
| Volume |
0 |
| Split-adjusted Price |
9.42 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
0
|
|
|
12/1/2016
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
13,420
|
|
|
11/30/2016
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.32
|
3,320
|
|
|
11/29/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.58
|
9.42
|
3,830
|
|
|
11/28/2016
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.73
|
9.47
|
3,750
|
|
|
11/25/2016
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.83
|
9.56
|
6,050
|
|
|
11/24/2016
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
9.47
|
11,530
|
|
|
11/23/2016
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.86
|
9.47
|
4,380
|
|
|
11/22/2016
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.50
|
19.50
|
20.00
|
9.42
|
2,100
|
|
|
11/21/2016
|
-0.40 / -2.01%
|
19.70
|
19.90
|
19.50
|
19.50
|
19.65
|
9.42
|
7,430
|
|
|
11/18/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
9.61
|
1,580
|
|
|
11/17/2016
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.79
|
9.61
|
4,700
|
|
|
11/16/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.60
|
19.63
|
9.47
|
1,600
|
|
|
11/15/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.47
|
100
|
|
|
11/14/2016
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.65
|
9.47
|
5,460
|
|
|
11/11/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.70
|
19.70
|
19.89
|
9.52
|
1,860
|
|
|
11/10/2016
|
-0.30 / -1.50%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.84
|
9.52
|
4,990
|
|
|
11/9/2016
|
-0.10 / -0.50%
|
20.05
|
20.10
|
20.00
|
20.00
|
20.08
|
9.66
|
6,180
|
|
|
11/8/2016
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.71
|
15,000
|
|
|
11/7/2016
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.12
|
9.76
|
75,510
|
|
|
11/4/2016
|
+0.20 / +0.99%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.25
|
9.85
|
2,300
|
|
|
11/3/2016
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
9.76
|
4,010
|
|
|
11/2/2016
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.03
|
9.71
|
15,580
|
|
|
11/1/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
9.66
|
2,250
|
|
|
10/31/2016
|
-0.10 / -0.50%
|
20.05
|
20.05
|
20.00
|
20.00
|
20.00
|
9.66
|
1,450
|
|
|
10/28/2016
|
-0.70 / -3.37%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.71
|
27,000
|
|
|
10/27/2016
|
+0.80 / +4.00%
|
20.20
|
20.80
|
20.00
|
20.80
|
20.22
|
10.05
|
12,560
|
|
|
10/26/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.66
|
42,600
|
|
|
10/25/2016
|
+0.10 / +0.50%
|
19.95
|
20.00
|
19.95
|
20.00
|
19.99
|
9.66
|
31,670
|
|
|
10/24/2016
|
0.00 / 0.00%
|
19.80
|
19.95
|
19.80
|
19.90
|
19.89
|
9.61
|
14,730
|
|
|