Closing price on 3/11/2024
|
|
Open |
34.75 |
High |
34.75 |
Low |
33.35 |
Volume |
17,500 |
Split-adjusted Price |
33.35 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2024
|
+0.85 / +2.62%
|
34.75
|
34.75
|
33.35
|
33.35
|
34.25
|
33.35
|
17,500
|
|
3/8/2024
|
-0.20 / -0.59%
|
33.70
|
33.70
|
32.80
|
33.50
|
33.41
|
32.50
|
3,000
|
|
3/7/2024
|
+0.30 / +0.90%
|
33.40
|
33.85
|
33.15
|
33.70
|
33.42
|
32.69
|
5,500
|
|
3/6/2024
|
0.00 / 0.00%
|
33.40
|
33.50
|
33.40
|
33.40
|
33.41
|
32.40
|
6,900
|
|
3/5/2024
|
-0.60 / -1.76%
|
33.50
|
33.50
|
33.00
|
33.40
|
33.35
|
32.40
|
3,000
|
|
3/4/2024
|
+0.60 / +1.80%
|
34.90
|
34.90
|
34.00
|
34.00
|
34.38
|
32.99
|
5,600
|
|
3/1/2024
|
+0.10 / +0.30%
|
34.85
|
34.85
|
33.40
|
33.40
|
33.87
|
32.40
|
7,000
|
|
2/29/2024
|
+0.10 / +0.30%
|
33.20
|
34.00
|
33.20
|
33.30
|
33.56
|
32.31
|
6,700
|
|
2/28/2024
|
+0.30 / +0.91%
|
33.00
|
33.30
|
33.00
|
33.20
|
33.18
|
32.21
|
16,400
|
|
2/27/2024
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.90
|
32.90
|
32.91
|
31.92
|
7,100
|
|
2/26/2024
|
+0.05 / +0.15%
|
33.00
|
33.00
|
32.90
|
32.90
|
32.99
|
31.92
|
6,500
|
|
2/23/2024
|
+0.05 / +0.15%
|
32.80
|
32.95
|
32.20
|
32.85
|
32.64
|
31.87
|
3,100
|
|
2/22/2024
|
+0.10 / +0.31%
|
32.70
|
32.80
|
32.70
|
32.80
|
32.71
|
31.82
|
13,300
|
|
2/21/2024
|
-0.10 / -0.30%
|
32.80
|
33.00
|
32.70
|
32.70
|
32.82
|
31.72
|
3,200
|
|
2/20/2024
|
+0.50 / +1.55%
|
32.30
|
32.80
|
32.30
|
32.80
|
32.43
|
31.82
|
2,100
|
|
2/19/2024
|
-0.50 / -1.52%
|
32.80
|
32.90
|
32.20
|
32.30
|
32.56
|
31.34
|
6,200
|
|
2/16/2024
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.00
|
32.80
|
32.76
|
31.82
|
5,300
|
|
2/15/2024
|
+0.50 / +1.54%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.83
|
32.01
|
2,300
|
|
2/7/2024
|
+0.10 / +0.31%
|
32.30
|
32.50
|
32.30
|
32.50
|
32.41
|
31.53
|
1,100
|
|
2/6/2024
|
-0.05 / -0.15%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.02
|
31.43
|
3,400
|
|
2/5/2024
|
-0.05 / -0.15%
|
32.00
|
32.50
|
32.00
|
32.45
|
32.23
|
31.48
|
2,100
|
|
2/2/2024
|
-0.50 / -1.52%
|
32.95
|
32.95
|
31.90
|
32.50
|
32.10
|
31.53
|
8,900
|
|
2/1/2024
|
+1.00 / +3.13%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
32.01
|
200
|
|
1/31/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
31.04
|
100
|
|
1/30/2024
|
+0.35 / +1.11%
|
30.70
|
32.00
|
29.65
|
32.00
|
30.50
|
31.04
|
3,800
|
|
1/29/2024
|
-0.25 / -0.78%
|
31.65
|
31.70
|
31.65
|
31.65
|
31.66
|
30.71
|
2,500
|
|
1/26/2024
|
+0.25 / +0.79%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
30.95
|
1,000
|
|
1/25/2024
|
+0.05 / +0.16%
|
31.70
|
31.70
|
31.60
|
31.65
|
31.66
|
30.71
|
4,000
|
|
1/24/2024
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.60
|
31.60
|
31.62
|
30.66
|
7,100
|
|
1/23/2024
|
-0.05 / -0.16%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
30.75
|
1,600
|
|
|