|
Closing price on 2/28/2018
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
22.60 |
| Volume |
15,560 |
| Split-adjusted Price |
11.66 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.60
|
22.60
|
23.46
|
11.66
|
15,560
|
|
|
2/27/2018
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.75
|
11.66
|
5,100
|
|
|
2/26/2018
|
+0.50 / +2.22%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.75
|
11.86
|
9,010
|
|
|
2/23/2018
|
-1.15 / -4.86%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.61
|
2,000
|
|
|
2/22/2018
|
0.00 / 0.00%
|
22.50
|
23.65
|
22.50
|
23.65
|
22.55
|
12.20
|
5,410
|
|
|
2/21/2018
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
12.20
|
0
|
|
|
2/13/2018
|
+0.15 / +0.64%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
12.20
|
1,300
|
|
|
2/12/2018
|
+1.10 / +4.91%
|
22.40
|
23.50
|
22.40
|
23.50
|
22.95
|
12.12
|
3,710
|
|
|
2/9/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
11.55
|
0
|
|
|
2/8/2018
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.49
|
11.55
|
2,090
|
|
|
2/7/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.86
|
4,000
|
|
|
2/6/2018
|
+0.20 / +0.88%
|
22.00
|
24.00
|
21.25
|
23.00
|
21.73
|
11.86
|
20,110
|
|
|
2/5/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.76
|
0
|
|
|
2/2/2018
|
-1.20 / -5.00%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.59
|
11.76
|
2,390
|
|
|
2/1/2018
|
+1.00 / +4.35%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.38
|
20
|
|
|
1/31/2018
|
-1.00 / -4.17%
|
22.60
|
23.00
|
22.40
|
23.00
|
22.54
|
11.86
|
9,450
|
|
|
1/30/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.50
|
24.00
|
22.52
|
12.38
|
3,020
|
|
|
1/29/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.60
|
24.00
|
22.86
|
12.38
|
15,050
|
|
|
1/26/2018
|
-0.50 / -2.04%
|
24.50
|
24.50
|
22.80
|
24.00
|
22.97
|
12.38
|
13,540
|
|
|
1/25/2018
|
-1.10 / -4.30%
|
24.00
|
25.60
|
23.85
|
24.50
|
23.99
|
12.64
|
6,710
|
|
|
1/22/2018
|
+1.60 / +6.67%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.20
|
10
|
|
|
1/19/2018
|
+1.50 / +6.67%
|
24.05
|
24.05
|
23.50
|
24.00
|
23.90
|
12.38
|
14,510
|
|
|
1/18/2018
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.50
|
22.50
|
22.55
|
11.61
|
11,000
|
|
|
1/17/2018
|
-0.05 / -0.22%
|
22.55
|
22.80
|
22.50
|
22.50
|
22.50
|
11.61
|
5,510
|
|
|
1/16/2018
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.55
|
22.53
|
11.63
|
13,140
|
|
|
1/15/2018
|
-0.25 / -1.10%
|
22.80
|
22.80
|
22.50
|
22.55
|
22.53
|
11.63
|
5,060
|
|
|
1/12/2018
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.65
|
11.76
|
2,870
|
|
|
1/11/2018
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.53
|
11.61
|
14,730
|
|
|
1/10/2018
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.61
|
7,310
|
|
|
1/9/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
11.55
|
0
|
|
|