Closing price on 2/13/2020
|
|
Open |
22.00 |
High |
22.00 |
Low |
22.00 |
Volume |
1,800 |
Split-adjusted Price |
14.70 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2020
|
-0.45 / -2.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.70
|
1,800
|
|
2/12/2020
|
-1.25 / -5.27%
|
22.10
|
22.45
|
22.05
|
22.45
|
22.26
|
15.00
|
1,510
|
|
2/11/2020
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.83
|
10
|
|
2/10/2020
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.36
|
10
|
|
2/7/2020
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.70
|
4,000
|
|
2/6/2020
|
+0.90 / +4.09%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.30
|
10
|
|
2/5/2020
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.70
|
1,000
|
|
2/4/2020
|
-0.20 / -0.91%
|
23.45
|
23.45
|
21.80
|
21.80
|
22.63
|
14.56
|
50
|
|
2/3/2020
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.70
|
160
|
|
1/31/2020
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
14.43
|
0
|
|
1/30/2020
|
-1.25 / -5.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
14.43
|
60
|
|
1/22/2020
|
+0.85 / +3.86%
|
22.80
|
22.90
|
22.80
|
22.85
|
22.89
|
15.26
|
4,980
|
|
1/21/2020
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.70
|
800
|
|
1/20/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.03
|
210
|
|
1/17/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.03
|
0
|
|
1/16/2020
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.50
|
22.50
|
22.55
|
15.03
|
2,040
|
|
1/15/2020
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.50
|
22.60
|
15.03
|
1,170
|
|
1/14/2020
|
-0.50 / -2.17%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.55
|
15.03
|
5,210
|
|
1/13/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.36
|
0
|
|
1/10/2020
|
+0.90 / +4.07%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.47
|
15.36
|
890
|
|
1/9/2020
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.76
|
200
|
|
1/8/2020
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.76
|
0
|
|
1/7/2020
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.76
|
0
|
|
1/6/2020
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.76
|
9,500
|
|
1/3/2020
|
+1.20 / +5.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.36
|
200
|
|
1/2/2020
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
14.56
|
400
|
|
12/31/2019
|
0.00 / 0.00%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.25
|
14.36
|
4,000
|
|
12/30/2019
|
-0.50 / -2.27%
|
21.90
|
22.00
|
21.50
|
21.50
|
21.67
|
14.36
|
4,660
|
|
12/27/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.70
|
1,630
|
|
12/26/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.95
|
14.70
|
2,870
|
|
|