|
Closing price on 2/9/2021
|
|
| Open |
22.30 |
| High |
23.65 |
| Low |
22.30 |
| Volume |
6,500 |
| Split-adjusted Price |
16.22 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+1.45 / +6.53%
|
22.30
|
23.65
|
22.30
|
23.65
|
23.38
|
16.22
|
6,500
|
|
|
2/8/2021
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.55
|
15.23
|
200
|
|
|
2/5/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.43
|
1,800
|
|
|
2/4/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.43
|
0
|
|
|
2/3/2021
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
15.43
|
900
|
|
|
2/2/2021
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.39
|
15.09
|
4,500
|
|
|
2/1/2021
|
+0.45 / +2.04%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.43
|
2,100
|
|
|
1/29/2021
|
+1.40 / +6.78%
|
19.30
|
22.05
|
19.30
|
22.05
|
20.22
|
15.12
|
600
|
|
|
1/28/2021
|
-1.55 / -6.98%
|
22.00
|
22.10
|
20.65
|
20.65
|
21.78
|
14.16
|
19,500
|
|
|
1/27/2021
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.20
|
22.29
|
15.23
|
3,100
|
|
|
1/26/2021
|
-0.50 / -2.20%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.43
|
15.23
|
16,300
|
|
|
1/25/2021
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
15.57
|
14,000
|
|
|
1/22/2021
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.50
|
15.50
|
3,000
|
|
|
1/21/2021
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.53
|
15.43
|
2,400
|
|
|
1/20/2021
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.00
|
22.50
|
22.31
|
15.43
|
25,700
|
|
|
1/19/2021
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
15.50
|
2,500
|
|
|
1/18/2021
|
-0.40 / -1.73%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.93
|
15.57
|
400
|
|
|
1/15/2021
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
15.84
|
690,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.11
|
15.77
|
10,300
|
|
|
1/13/2021
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
15.77
|
11,100
|
|
|
1/12/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.77
|
685,700
|
|
|
1/11/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.77
|
61,100
|
|
|
1/8/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.77
|
9,400
|
|
|
1/7/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.77
|
3,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.77
|
24,900
|
|
|
1/5/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.77
|
15,200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.77
|
11,300
|
|
|
12/31/2020
|
+0.40 / +1.77%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.84
|
15.77
|
5,720
|
|
|
12/30/2020
|
-0.40 / -1.74%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.95
|
15.50
|
910
|
|
|
12/29/2020
|
-0.50 / -2.13%
|
21.90
|
23.00
|
21.90
|
23.00
|
22.34
|
15.77
|
3,860
|
|
|