Closing price on 2/23/2021
|
|
Open |
22.00 |
High |
22.90 |
Low |
22.00 |
Volume |
2,500 |
Split-adjusted Price |
16.61 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2021
|
+0.90 / +4.09%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.18
|
16.61
|
2,500
|
|
2/22/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
15.96
|
19,000
|
|
2/19/2021
|
-0.30 / -1.35%
|
22.00
|
22.05
|
22.00
|
22.00
|
22.00
|
15.96
|
7,200
|
|
2/18/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.17
|
1,500
|
|
2/17/2021
|
-1.35 / -5.71%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.23
|
16.17
|
29,100
|
|
2/9/2021
|
+1.45 / +6.53%
|
22.30
|
23.65
|
22.30
|
23.65
|
23.38
|
17.15
|
6,500
|
|
2/8/2021
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.55
|
16.10
|
200
|
|
2/5/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.32
|
1,800
|
|
2/4/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.32
|
0
|
|
2/3/2021
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
16.32
|
900
|
|
2/2/2021
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.39
|
15.96
|
4,500
|
|
2/1/2021
|
+0.45 / +2.04%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.32
|
2,100
|
|
1/29/2021
|
+1.40 / +6.78%
|
19.30
|
22.05
|
19.30
|
22.05
|
20.22
|
15.99
|
600
|
|
1/28/2021
|
-1.55 / -6.98%
|
22.00
|
22.10
|
20.65
|
20.65
|
21.78
|
14.98
|
19,500
|
|
1/27/2021
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.20
|
22.29
|
16.10
|
3,100
|
|
1/26/2021
|
-0.50 / -2.20%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.43
|
16.10
|
16,300
|
|
1/25/2021
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
16.46
|
14,000
|
|
1/22/2021
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.50
|
16.39
|
3,000
|
|
1/21/2021
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.53
|
16.32
|
2,400
|
|
1/20/2021
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.00
|
22.50
|
22.31
|
16.32
|
25,700
|
|
1/19/2021
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
16.39
|
2,500
|
|
1/18/2021
|
-0.40 / -1.73%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.93
|
16.46
|
400
|
|
1/15/2021
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
16.75
|
690,100
|
|
1/14/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.11
|
16.68
|
10,300
|
|
1/13/2021
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
16.68
|
11,100
|
|
1/12/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.68
|
685,700
|
|
1/11/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.68
|
61,100
|
|
1/8/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.68
|
9,400
|
|
1/7/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.68
|
3,000
|
|
1/6/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.68
|
24,900
|
|
|