|
Closing price on 2/13/2025
|
|
| Open |
35.50 |
| High |
35.50 |
| Low |
35.30 |
| Volume |
1,500 |
| Split-adjusted Price |
33.88 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2025
|
+0.10 / +0.28%
|
35.50
|
35.50
|
35.30
|
35.30
|
35.38
|
33.88
|
1,500
|
|
|
2/12/2025
|
+0.20 / +0.57%
|
35.00
|
36.00
|
35.00
|
35.20
|
35.18
|
33.79
|
6,400
|
|
|
2/11/2025
|
+0.50 / +1.45%
|
35.80
|
35.80
|
34.60
|
35.00
|
35.06
|
33.60
|
4,000
|
|
|
2/10/2025
|
-0.50 / -1.43%
|
35.50
|
35.75
|
34.50
|
34.50
|
35.07
|
33.12
|
2,400
|
|
|
2/7/2025
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.60
|
4,400
|
|
|
2/6/2025
|
0.00 / 0.00%
|
35.00
|
35.20
|
35.00
|
35.00
|
35.00
|
33.60
|
5,200
|
|
|
2/5/2025
|
+0.20 / +0.57%
|
34.90
|
35.00
|
34.70
|
35.00
|
34.80
|
33.60
|
5,400
|
|
|
2/4/2025
|
+0.10 / +0.29%
|
34.70
|
34.90
|
34.70
|
34.80
|
34.81
|
33.40
|
13,800
|
|
|
2/3/2025
|
-0.25 / -0.72%
|
34.75
|
34.90
|
33.60
|
34.70
|
34.38
|
33.31
|
44,100
|
|
|
1/24/2025
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.80
|
34.95
|
34.90
|
33.55
|
5,100
|
|
|
1/23/2025
|
+0.10 / +0.29%
|
34.85
|
34.95
|
34.85
|
34.95
|
34.86
|
33.55
|
36,800
|
|
|
1/22/2025
|
+0.05 / +0.14%
|
34.80
|
34.90
|
34.70
|
34.85
|
34.84
|
33.45
|
16,000
|
|
|
1/21/2025
|
+0.05 / +0.14%
|
34.85
|
35.50
|
34.80
|
34.80
|
34.91
|
33.40
|
23,200
|
|
|
1/20/2025
|
+0.05 / +0.14%
|
34.70
|
34.80
|
34.70
|
34.75
|
34.76
|
33.36
|
17,700
|
|
|
1/17/2025
|
+0.05 / +0.14%
|
34.70
|
34.70
|
34.45
|
34.70
|
34.67
|
33.31
|
15,900
|
|
|
1/16/2025
|
-0.05 / -0.14%
|
34.65
|
34.65
|
34.65
|
34.65
|
34.65
|
33.26
|
1,000
|
|
|
1/15/2025
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
33.31
|
22,500
|
|
|
1/14/2025
|
+0.40 / +1.17%
|
34.35
|
34.70
|
34.35
|
34.70
|
34.56
|
33.31
|
21,700
|
|
|
1/13/2025
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.00
|
34.30
|
34.22
|
32.92
|
4,700
|
|
|
1/10/2025
|
-0.20 / -0.58%
|
34.45
|
34.50
|
34.30
|
34.30
|
34.48
|
32.92
|
6,100
|
|
|
1/9/2025
|
0.00 / 0.00%
|
34.50
|
34.70
|
33.80
|
34.50
|
34.39
|
33.12
|
9,700
|
|
|
1/8/2025
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.58
|
33.12
|
1,000
|
|
|
1/7/2025
|
+0.15 / +0.43%
|
34.70
|
35.00
|
34.70
|
34.80
|
34.76
|
33.40
|
3,000
|
|
|
1/6/2025
|
0.00 / 0.00%
|
34.65
|
34.65
|
34.65
|
34.65
|
34.65
|
33.26
|
900
|
|
|
1/3/2025
|
+0.05 / +0.14%
|
34.30
|
34.70
|
34.30
|
34.65
|
34.60
|
33.26
|
9,200
|
|
|
1/2/2025
|
0.00 / 0.00%
|
34.60
|
34.70
|
34.50
|
34.60
|
34.59
|
33.21
|
4,200
|
|
|
12/31/2024
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
33.21
|
6,200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
33.21
|
3,100
|
|
|
12/27/2024
|
0.00 / 0.00%
|
34.45
|
34.70
|
34.45
|
34.60
|
34.59
|
33.21
|
9,800
|
|
|
12/26/2024
|
+0.10 / +0.29%
|
34.70
|
34.70
|
34.40
|
34.60
|
34.45
|
33.21
|
3,200
|
|
|