|
Closing price on 12/29/2017
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
8,030 |
| Split-adjusted Price |
11.61 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.61
|
8,030
|
|
|
12/28/2017
|
+0.50 / +2.27%
|
22.05
|
22.50
|
22.05
|
22.50
|
22.28
|
11.61
|
39,510
|
|
|
12/27/2017
|
-0.60 / -2.65%
|
22.60
|
22.80
|
22.00
|
22.00
|
22.03
|
11.35
|
34,130
|
|
|
12/26/2017
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.66
|
220
|
|
|
12/25/2017
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.71
|
180
|
|
|
12/22/2017
|
+0.35 / +1.57%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.66
|
200
|
|
|
12/21/2017
|
-0.75 / -3.26%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
11.48
|
5,000
|
|
|
12/20/2017
|
+0.90 / +4.07%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.55
|
11.86
|
5,310
|
|
|
12/19/2017
|
-0.05 / -0.23%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.05
|
11.40
|
7,000
|
|
|
12/18/2017
|
+0.15 / +0.68%
|
22.25
|
22.25
|
22.15
|
22.15
|
22.20
|
11.42
|
5,000
|
|
|
12/15/2017
|
-1.00 / -4.35%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.05
|
11.35
|
2,880
|
|
|
12/14/2017
|
+0.85 / +3.84%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
11.86
|
14,870
|
|
|
12/13/2017
|
-0.20 / -0.89%
|
22.00
|
22.15
|
22.00
|
22.15
|
22.08
|
11.42
|
16,640
|
|
|
12/12/2017
|
-1.65 / -6.88%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
11.53
|
8,000
|
|
|
12/11/2017
|
+1.00 / +4.35%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.96
|
12.38
|
4,800
|
|
|
12/8/2017
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.86
|
94,320
|
|
|
12/7/2017
|
-0.10 / -0.43%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.06
|
12.07
|
101,300
|
|
|
12/6/2017
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.05
|
12.12
|
129,920
|
|
|
12/5/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
112,380
|
|
|
12/4/2017
|
+0.20 / +0.92%
|
21.95
|
22.00
|
21.85
|
22.00
|
21.95
|
11.35
|
1,150
|
|
|
12/1/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.93
|
11.24
|
10,350
|
|
|
11/30/2017
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.86
|
11.24
|
6,990
|
|
|
11/29/2017
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
800
|
|
|
11/28/2017
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.85
|
11.24
|
11,260
|
|
|
11/27/2017
|
+0.15 / +0.69%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.78
|
11.30
|
16,880
|
|
|
11/24/2017
|
-0.05 / -0.23%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
11.22
|
14,420
|
|
|
11/23/2017
|
-0.20 / -0.91%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
11.24
|
5,180
|
|
|
11/22/2017
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.73
|
11.35
|
110
|
|
|
11/21/2017
|
-0.20 / -0.91%
|
22.35
|
22.35
|
21.80
|
21.80
|
21.82
|
11.24
|
5,590
|
|
|
11/20/2017
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
303,000
|
|
|