|
Closing price on 3/17/2017
|
|
| Open |
19.95 |
| High |
19.95 |
| Low |
19.80 |
| Volume |
140 |
| Split-adjusted Price |
9.56 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
-0.15 / -0.75%
|
19.95
|
19.95
|
19.80
|
19.80
|
19.88
|
9.56
|
140
|
|
|
3/16/2017
|
+0.15 / +0.76%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
9.64
|
150
|
|
|
3/15/2017
|
+0.05 / +0.25%
|
19.75
|
19.80
|
19.75
|
19.80
|
19.75
|
9.56
|
12,000
|
|
|
3/14/2017
|
-0.20 / -1.00%
|
19.95
|
19.95
|
19.75
|
19.75
|
19.85
|
9.54
|
30
|
|
|
3/13/2017
|
+0.20 / +1.01%
|
19.95
|
19.95
|
19.75
|
19.95
|
19.90
|
9.64
|
10,400
|
|
|
3/10/2017
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.75
|
19.75
|
19.78
|
9.54
|
2,600
|
|
|
3/9/2017
|
+0.10 / +0.51%
|
19.75
|
19.80
|
19.70
|
19.80
|
19.76
|
9.56
|
1,580
|
|
|
3/8/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.52
|
0
|
|
|
3/7/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.52
|
30,910
|
|
|
3/6/2017
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.73
|
9.52
|
19,600
|
|
|
3/3/2017
|
-0.25 / -1.25%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.76
|
9.52
|
5,060
|
|
|
3/2/2017
|
+0.45 / +2.31%
|
20.00
|
20.00
|
19.70
|
19.95
|
19.80
|
9.64
|
30,910
|
|
|
3/1/2017
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
1,340
|
|
|
2/28/2017
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.65
|
9.52
|
17,710
|
|
|
2/27/2017
|
0.00 / 0.00%
|
19.75
|
20.00
|
19.70
|
19.70
|
19.88
|
9.52
|
39,990
|
|
|
2/24/2017
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.65
|
9.52
|
86,050
|
|
|
2/23/2017
|
-0.30 / -1.50%
|
20.00
|
20.05
|
19.70
|
19.70
|
20.04
|
9.52
|
158,550
|
|
|
2/22/2017
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.65
|
20.00
|
19.87
|
9.66
|
55,960
|
|
|
2/21/2017
|
-0.10 / -0.51%
|
19.80
|
19.85
|
19.70
|
19.70
|
19.80
|
9.52
|
20,810
|
|
|
2/20/2017
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.75
|
19.80
|
19.75
|
9.56
|
105,200
|
|
|
2/17/2017
|
+0.30 / +1.52%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
9.66
|
25,000
|
|
|
2/16/2017
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.83
|
9.52
|
123,580
|
|
|
2/15/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.93
|
9.66
|
21,780
|
|
|
2/14/2017
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.94
|
9.66
|
27,630
|
|
|
2/13/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.80
|
9.61
|
18,380
|
|
|
2/10/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.30
|
19.90
|
19.75
|
9.61
|
8,000
|
|
|
2/9/2017
|
+0.05 / +0.25%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.61
|
2,000
|
|
|
2/8/2017
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.85
|
19.85
|
20.00
|
9.59
|
8,000
|
|
|
2/7/2017
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.66
|
5,000
|
|
|
2/6/2017
|
+0.20 / +1.04%
|
19.55
|
19.70
|
19.50
|
19.50
|
19.56
|
9.42
|
7,950
|
|
|