Closing price on 2/28/2022
|
|
Open |
26.10 |
High |
26.50 |
Low |
26.00 |
Volume |
15,500 |
Split-adjusted Price |
21.07 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2022
|
-0.10 / -0.38%
|
26.10
|
26.50
|
26.00
|
26.40
|
26.44
|
21.07
|
15,500
|
|
2/25/2022
|
+0.30 / +1.15%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.30
|
21.15
|
600
|
|
2/24/2022
|
-0.10 / -0.38%
|
26.00
|
26.30
|
26.00
|
26.20
|
26.00
|
20.91
|
14,800
|
|
2/23/2022
|
+0.30 / +1.15%
|
26.00
|
26.30
|
25.70
|
26.30
|
25.88
|
20.99
|
9,900
|
|
2/22/2022
|
-0.60 / -2.26%
|
25.90
|
26.30
|
25.80
|
26.00
|
25.94
|
20.75
|
9,900
|
|
2/21/2022
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.69
|
21.23
|
1,400
|
|
2/18/2022
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.60
|
26.80
|
26.72
|
21.38
|
600
|
|
2/17/2022
|
+0.10 / +0.38%
|
26.20
|
26.60
|
25.70
|
26.60
|
25.94
|
21.23
|
7,300
|
|
2/16/2022
|
+0.30 / +1.15%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.01
|
21.15
|
26,800
|
|
2/15/2022
|
-0.20 / -0.76%
|
26.20
|
26.20
|
25.50
|
26.20
|
26.07
|
20.91
|
6,100
|
|
2/14/2022
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.46
|
21.07
|
20,000
|
|
2/11/2022
|
+0.80 / +3.11%
|
25.60
|
26.50
|
25.50
|
26.50
|
25.62
|
21.15
|
6,500
|
|
2/10/2022
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.60
|
20.51
|
23,700
|
|
2/9/2022
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.20
|
25.60
|
25.57
|
20.43
|
8,400
|
|
2/8/2022
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.20
|
25.60
|
25.29
|
20.43
|
27,100
|
|
2/7/2022
|
+0.40 / +1.59%
|
25.40
|
26.85
|
25.40
|
25.50
|
26.20
|
20.35
|
3,600
|
|
1/28/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.19
|
20.03
|
5,500
|
|
1/27/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
20.03
|
23,900
|
|
1/26/2022
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.90
|
25.10
|
25.11
|
20.03
|
28,600
|
|
1/25/2022
|
0.00 / 0.00%
|
24.60
|
25.15
|
24.60
|
25.00
|
25.02
|
19.95
|
9,000
|
|
1/24/2022
|
-0.10 / -0.40%
|
24.80
|
25.10
|
24.80
|
25.00
|
25.00
|
19.95
|
17,200
|
|
1/21/2022
|
-0.70 / -2.71%
|
25.20
|
25.60
|
25.10
|
25.10
|
25.12
|
20.03
|
7,400
|
|
1/20/2022
|
+1.10 / +4.45%
|
24.80
|
25.80
|
24.60
|
25.80
|
24.82
|
20.59
|
15,900
|
|
1/19/2022
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.20
|
26.70
|
26.64
|
19.73
|
15,300
|
|
1/18/2022
|
-0.20 / -0.73%
|
26.60
|
27.10
|
26.30
|
27.10
|
26.43
|
20.02
|
4,800
|
|
1/17/2022
|
-0.45 / -1.62%
|
28.00
|
28.00
|
27.20
|
27.30
|
27.44
|
20.17
|
11,100
|
|
1/14/2022
|
+0.05 / +0.18%
|
28.20
|
28.30
|
27.50
|
27.75
|
27.85
|
20.50
|
21,100
|
|
1/13/2022
|
+0.75 / +2.78%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.48
|
20.47
|
32,200
|
|
1/12/2022
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.20
|
26.95
|
26.26
|
19.91
|
22,200
|
|
1/11/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.95
|
27.00
|
26.98
|
19.95
|
5,300
|
|
|