|
|
Closing price on 2/27/2017
|
|
| Open |
19.75 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
39,990 |
| Split-adjusted Price |
9.52 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
0.00 / 0.00%
|
19.75
|
20.00
|
19.70
|
19.70
|
19.88
|
9.52
|
39,990
|
|
|
2/24/2017
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.65
|
9.52
|
86,050
|
|
|
2/23/2017
|
-0.30 / -1.50%
|
20.00
|
20.05
|
19.70
|
19.70
|
20.04
|
9.52
|
158,550
|
|
|
2/22/2017
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.65
|
20.00
|
19.87
|
9.66
|
55,960
|
|
|
2/21/2017
|
-0.10 / -0.51%
|
19.80
|
19.85
|
19.70
|
19.70
|
19.80
|
9.52
|
20,810
|
|
|
2/20/2017
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.75
|
19.80
|
19.75
|
9.56
|
105,200
|
|
|
2/17/2017
|
+0.30 / +1.52%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
9.66
|
25,000
|
|
|
2/16/2017
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.83
|
9.52
|
123,580
|
|
|
2/15/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.93
|
9.66
|
21,780
|
|
|
2/14/2017
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.94
|
9.66
|
27,630
|
|
|
2/13/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.80
|
9.61
|
18,380
|
|
|
2/10/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.30
|
19.90
|
19.75
|
9.61
|
8,000
|
|
|
2/9/2017
|
+0.05 / +0.25%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.61
|
2,000
|
|
|
2/8/2017
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.85
|
19.85
|
20.00
|
9.59
|
8,000
|
|
|
2/7/2017
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.66
|
5,000
|
|
|
2/6/2017
|
+0.20 / +1.04%
|
19.55
|
19.70
|
19.50
|
19.50
|
19.56
|
9.42
|
7,950
|
|
|
2/3/2017
|
-1.00 / -4.93%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.96
|
9.32
|
9,870
|
|
|
2/2/2017
|
+0.35 / +1.75%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.15
|
9.81
|
670
|
|
|
1/25/2017
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.90
|
19.95
|
19.94
|
9.64
|
14,980
|
|
|
1/24/2017
|
0.00 / 0.00%
|
19.90
|
20.50
|
19.90
|
20.00
|
20.08
|
9.66
|
12,000
|
|
|
1/23/2017
|
+0.20 / +1.01%
|
19.95
|
20.05
|
19.95
|
20.00
|
20.04
|
9.66
|
26,000
|
|
|
1/20/2017
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.92
|
9.56
|
63,500
|
|
|
1/19/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
6,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
17,010
|
|
|
1/17/2017
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
1,900
|
|
|
1/16/2017
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.72
|
9.52
|
12,830
|
|
|
1/13/2017
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.50
|
19.90
|
19.56
|
9.61
|
2,710
|
|
|
1/12/2017
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.47
|
7,510
|
|
|
1/11/2017
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.45
|
9.42
|
4,100
|
|
|
1/10/2017
|
+0.05 / +0.26%
|
19.50
|
19.50
|
19.45
|
19.50
|
19.46
|
9.42
|
14,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|