Closing price on 2/11/2020
|
|
Open |
23.70 |
High |
23.70 |
Low |
23.70 |
Volume |
10 |
Split-adjusted Price |
14.97 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2020
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
14.97
|
10
|
|
2/10/2020
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.53
|
10
|
|
2/7/2020
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
4,000
|
|
2/6/2020
|
+0.90 / +4.09%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.46
|
10
|
|
2/5/2020
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
1,000
|
|
2/4/2020
|
-0.20 / -0.91%
|
23.45
|
23.45
|
21.80
|
21.80
|
22.63
|
13.77
|
50
|
|
2/3/2020
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
160
|
|
1/31/2020
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
13.64
|
0
|
|
1/30/2020
|
-1.25 / -5.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
13.64
|
60
|
|
1/22/2020
|
+0.85 / +3.86%
|
22.80
|
22.90
|
22.80
|
22.85
|
22.89
|
14.43
|
4,980
|
|
1/21/2020
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
800
|
|
1/20/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.21
|
210
|
|
1/17/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.21
|
0
|
|
1/16/2020
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.50
|
22.50
|
22.55
|
14.21
|
2,040
|
|
1/15/2020
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.50
|
22.60
|
14.21
|
1,170
|
|
1/14/2020
|
-0.50 / -2.17%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.55
|
14.21
|
5,210
|
|
1/13/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.53
|
0
|
|
1/10/2020
|
+0.90 / +4.07%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.47
|
14.53
|
890
|
|
1/9/2020
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.96
|
200
|
|
1/8/2020
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.96
|
0
|
|
1/7/2020
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.96
|
0
|
|
1/6/2020
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.96
|
9,500
|
|
1/3/2020
|
+1.20 / +5.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.53
|
200
|
|
1/2/2020
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.77
|
400
|
|
12/31/2019
|
0.00 / 0.00%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.25
|
13.58
|
4,000
|
|
12/30/2019
|
-0.50 / -2.27%
|
21.90
|
22.00
|
21.50
|
21.50
|
21.67
|
13.58
|
4,660
|
|
12/27/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
1,630
|
|
12/26/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.95
|
13.90
|
2,870
|
|
12/25/2019
|
-0.20 / -0.91%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.66
|
13.77
|
12,140
|
|
12/24/2019
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.73
|
13.90
|
7,640
|
|
|