Closing price on 2/28/2023
|
|
Open |
26.80 |
High |
27.40 |
Low |
26.80 |
Volume |
4,800 |
Split-adjusted Price |
24.39 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2023
|
+0.50 / +1.86%
|
26.80
|
27.40
|
26.80
|
27.40
|
26.96
|
24.39
|
4,800
|
|
2/27/2023
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.60
|
26.90
|
26.72
|
23.95
|
21,300
|
|
2/24/2023
|
+0.30 / +1.13%
|
26.80
|
26.90
|
26.70
|
26.90
|
26.80
|
23.95
|
22,100
|
|
2/23/2023
|
-0.15 / -0.56%
|
26.75
|
26.90
|
26.60
|
26.60
|
26.76
|
23.68
|
8,200
|
|
2/22/2023
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.75
|
26.75
|
26.75
|
23.81
|
0
|
|
2/21/2023
|
+0.20 / +0.75%
|
26.55
|
26.90
|
26.55
|
26.75
|
26.82
|
23.81
|
10,300
|
|
2/20/2023
|
+0.05 / +0.19%
|
26.50
|
26.70
|
26.50
|
26.55
|
26.51
|
23.63
|
12,400
|
|
2/17/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.59
|
0
|
|
2/16/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.20
|
26.50
|
26.48
|
23.59
|
4,400
|
|
2/15/2023
|
-0.40 / -1.43%
|
27.80
|
27.80
|
27.20
|
27.50
|
27.29
|
23.59
|
10,500
|
|
2/14/2023
|
+0.40 / +1.45%
|
27.80
|
27.90
|
27.80
|
27.90
|
27.84
|
23.93
|
1,800
|
|
2/13/2023
|
+0.10 / +0.36%
|
27.40
|
27.50
|
27.40
|
27.50
|
27.45
|
23.59
|
31,500
|
|
2/10/2023
|
-0.10 / -0.36%
|
27.40
|
27.70
|
27.40
|
27.40
|
27.41
|
23.50
|
8,300
|
|
2/9/2023
|
+0.20 / +0.73%
|
27.50
|
27.50
|
27.40
|
27.50
|
27.48
|
23.59
|
4,700
|
|
2/8/2023
|
-0.10 / -0.36%
|
27.30
|
27.50
|
27.30
|
27.30
|
27.41
|
23.42
|
7,600
|
|
2/7/2023
|
0.00 / 0.00%
|
27.40
|
27.60
|
27.40
|
27.40
|
27.44
|
23.50
|
3,600
|
|
2/6/2023
|
-0.10 / -0.36%
|
27.35
|
27.65
|
27.35
|
27.40
|
27.35
|
23.50
|
5,500
|
|
2/3/2023
|
+0.10 / +0.36%
|
27.50
|
27.70
|
27.50
|
27.50
|
27.51
|
23.59
|
6,700
|
|
2/2/2023
|
-0.50 / -1.79%
|
27.40
|
27.40
|
27.30
|
27.40
|
27.37
|
23.50
|
3,400
|
|
2/1/2023
|
+0.40 / +1.45%
|
27.95
|
28.00
|
27.40
|
27.90
|
27.66
|
23.93
|
8,900
|
|
1/31/2023
|
-0.10 / -0.36%
|
27.40
|
27.50
|
27.30
|
27.50
|
27.49
|
23.59
|
28,700
|
|
1/30/2023
|
+0.35 / +1.28%
|
27.90
|
27.90
|
27.60
|
27.60
|
27.75
|
23.68
|
800
|
|
1/27/2023
|
-0.15 / -0.55%
|
27.50
|
27.75
|
27.00
|
27.25
|
27.23
|
23.38
|
6,600
|
|
1/19/2023
|
-0.40 / -1.44%
|
27.35
|
27.90
|
27.35
|
27.40
|
27.44
|
23.50
|
3,800
|
|
1/18/2023
|
+0.30 / +1.09%
|
28.90
|
28.90
|
27.50
|
27.80
|
27.92
|
23.85
|
2,600
|
|
1/17/2023
|
0.00 / 0.00%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.32
|
23.59
|
2,500
|
|
1/16/2023
|
+0.30 / +1.10%
|
27.00
|
27.60
|
27.00
|
27.50
|
27.53
|
23.59
|
23,000
|
|
1/13/2023
|
-0.30 / -1.09%
|
27.10
|
27.20
|
27.10
|
27.20
|
27.16
|
23.33
|
1,800
|
|
1/12/2023
|
+0.10 / +0.36%
|
27.40
|
27.70
|
27.40
|
27.50
|
27.55
|
23.59
|
61,200
|
|
1/11/2023
|
+0.30 / +1.11%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.48
|
23.50
|
26,100
|
|
|