|
Closing price on 2/7/2014
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
9.90 |
| Volume |
25,000 |
| Split-adjusted Price |
4.25 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2014
|
-0.10 / -0.91%
|
10.90
|
10.90
|
9.90
|
10.90
|
10.90
|
4.25
|
25,000
|
|
|
2/6/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.00
|
11.00
|
11.00
|
4.29
|
9,600
|
|
|
1/27/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.29
|
100
|
|
|
1/24/2014
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
4.33
|
5,900
|
|
|
1/23/2014
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
4.25
|
6,600
|
|
|
1/22/2014
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
4.21
|
23,000
|
|
|
1/21/2014
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.85
|
4.29
|
46,200
|
|
|
1/20/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
4.25
|
29,100
|
|
|
1/17/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.82
|
4.21
|
65,200
|
|
|
1/16/2014
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.64
|
4.18
|
3,000
|
|
|
1/15/2014
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.79
|
4.14
|
34,200
|
|
|
1/14/2014
|
-0.10 / -0.91%
|
10.90
|
11.30
|
10.90
|
10.90
|
10.94
|
4.25
|
25,800
|
|
|
1/13/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.96
|
4.29
|
44,900
|
|
|
1/10/2014
|
+0.20 / +1.85%
|
11.20
|
11.20
|
9.80
|
11.00
|
11.05
|
4.29
|
7,201
|
|
|
1/9/2014
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.21
|
4,000
|
|
|
1/8/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.28
|
4.41
|
32,200
|
|
|
1/7/2014
|
+0.80 / +7.62%
|
11.30
|
11.30
|
9.50
|
11.30
|
11.29
|
4.41
|
18,600
|
|
|
1/6/2014
|
+0.30 / +2.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
4.10
|
27,000
|
|
|
1/3/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.21
|
3.94
|
40,000
|
|
|
1/2/2014
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.00
|
10.10
|
10.07
|
3.94
|
15,500
|
|
|
12/31/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.90
|
5,000
|
|
|
12/30/2013
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.90
|
10,000
|
|
|
12/27/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
3.98
|
27,900
|
|
|
12/26/2013
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.90
|
4,600
|
|
|
12/25/2013
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.09
|
3.94
|
10,200
|
|
|
12/24/2013
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.78
|
3.98
|
600
|
|
|
12/23/2013
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.29
|
3.98
|
3,000
|
|
|
12/20/2013
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
4.02
|
3,900
|
|
|
12/19/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.94
|
5,900
|
|
|
12/18/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
3.94
|
2,210
|
|
|