Closing price on 3/16/2023
|
|
Open |
27.20 |
High |
27.20 |
Low |
27.10 |
Volume |
4,100 |
Split-adjusted Price |
24.21 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2023
|
+0.15 / +0.55%
|
27.20
|
27.20
|
27.10
|
27.20
|
27.16
|
24.21
|
4,100
|
|
3/15/2023
|
+0.05 / +0.19%
|
27.05
|
27.05
|
27.05
|
27.05
|
27.05
|
24.08
|
4,700
|
|
3/14/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.96
|
24.03
|
38,335
|
|
3/13/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.03
|
6,000
|
|
3/10/2023
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.08
|
24.12
|
13,200
|
|
3/9/2023
|
+0.05 / +0.19%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.03
|
397,400
|
|
3/8/2023
|
+0.15 / +0.56%
|
28.10
|
28.10
|
26.80
|
26.95
|
27.05
|
23.99
|
15,100
|
|
3/7/2023
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.96
|
23.86
|
6,200
|
|
3/6/2023
|
0.00 / 0.00%
|
27.00
|
27.15
|
26.50
|
27.00
|
26.68
|
24.03
|
16,400
|
|
3/3/2023
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.83
|
24.03
|
4,000
|
|
3/2/2023
|
+0.10 / +0.37%
|
26.70
|
27.00
|
26.70
|
26.80
|
26.77
|
23.86
|
38,100
|
|
3/1/2023
|
-0.70 / -2.55%
|
27.40
|
27.40
|
26.70
|
26.70
|
26.84
|
23.77
|
6,100
|
|
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
|
|
|