|
|
Closing price on 2/3/2015
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.50 |
| Volume |
6,500 |
| Split-adjusted Price |
7.60 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.60
|
7.60
|
6,500
|
|
|
2/2/2015
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.22
|
7.68
|
32,100
|
|
|
1/30/2015
|
-0.10 / -0.52%
|
19.40
|
19.50
|
18.80
|
19.20
|
18.96
|
7.89
|
31,170
|
|
|
1/29/2015
|
+0.30 / +1.58%
|
18.90
|
19.30
|
18.70
|
19.30
|
19.02
|
7.93
|
16,560
|
|
|
1/28/2015
|
+0.20 / +1.06%
|
18.90
|
19.20
|
18.70
|
19.00
|
18.96
|
7.81
|
85,430
|
|
|
1/27/2015
|
+0.30 / +1.62%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.63
|
7.72
|
40,520
|
|
|
1/26/2015
|
-0.90 / -4.64%
|
19.30
|
19.30
|
18.20
|
18.50
|
18.36
|
7.60
|
121,030
|
|
|
1/23/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.70
|
19.40
|
18.93
|
7.97
|
23,350
|
|
|
1/22/2015
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.26
|
8.01
|
13,970
|
|
|
1/21/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.64
|
8.09
|
93,230
|
|
|
1/20/2015
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.50
|
19.70
|
19.67
|
8.09
|
109,590
|
|
|
1/19/2015
|
-0.30 / -1.51%
|
19.70
|
19.90
|
19.60
|
19.60
|
19.67
|
8.05
|
14,030
|
|
|
1/16/2015
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.70
|
8.18
|
8,730
|
|
|
1/15/2015
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.64
|
8.01
|
36,050
|
|
|
1/14/2015
|
-0.70 / -3.47%
|
20.00
|
20.20
|
19.50
|
19.50
|
19.67
|
8.01
|
98,170
|
|
|
1/13/2015
|
-0.10 / -0.49%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.18
|
8.30
|
1,030
|
|
|
1/12/2015
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.90
|
20.30
|
20.11
|
8.34
|
52,970
|
|
|
1/9/2015
|
-0.50 / -2.39%
|
20.10
|
20.50
|
19.70
|
20.40
|
19.90
|
8.38
|
61,870
|
|
|
1/8/2015
|
+0.60 / +2.96%
|
20.20
|
20.90
|
20.00
|
20.90
|
20.30
|
8.59
|
21,690
|
|
|
1/7/2015
|
-0.50 / -2.40%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.34
|
8.34
|
31,610
|
|
|
1/6/2015
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.00
|
20.80
|
20.25
|
8.55
|
57,540
|
|
|
1/5/2015
|
+0.30 / +1.46%
|
21.00
|
21.50
|
20.00
|
20.80
|
20.40
|
8.55
|
54,760
|
|
|
12/31/2014
|
+0.50 / +2.50%
|
20.00
|
20.80
|
19.90
|
20.50
|
20.03
|
8.42
|
91,330
|
|
|
12/30/2014
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.40
|
20.00
|
19.72
|
8.22
|
23,120
|
|
|
12/29/2014
|
-0.50 / -2.44%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.00
|
8.22
|
11,450
|
|
|
12/26/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.24
|
8.42
|
17,390
|
|
|
12/25/2014
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.36
|
8.42
|
436,900
|
|
|
12/24/2014
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.06
|
8.30
|
191,830
|
|
|
12/23/2014
|
-0.10 / -0.50%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.21
|
8.26
|
7,620
|
|
|
12/22/2014
|
-0.20 / -0.98%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.25
|
8.30
|
24,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|