Closing price on 3/25/2013
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.50 |
Volume |
10,700 |
Split-adjusted Price |
2.69 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2013
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
2.69
|
10,700
|
|
3/22/2013
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.76
|
3,000
|
|
3/21/2013
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.65
|
0
|
|
3/20/2013
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.42
|
2.62
|
19,000
|
|
3/19/2013
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.44
|
2.69
|
5,700
|
|
3/18/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.65
|
0
|
|
3/15/2013
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.41
|
2.69
|
12,500
|
|
3/14/2013
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.44
|
2.65
|
13,000
|
|
3/13/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.38
|
2.62
|
2,000
|
|
3/12/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.65
|
5,700
|
|
3/11/2013
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.65
|
4,000
|
|
3/8/2013
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.69
|
7,800
|
|
3/7/2013
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.65
|
4,200
|
|
3/6/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.69
|
11,600
|
|
3/5/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.69
|
300
|
|
3/4/2013
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.69
|
5,000
|
|
3/1/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.80
|
0
|
|
2/28/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.80
|
5,500
|
|
2/27/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.80
|
900
|
|
2/26/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.85
|
2.80
|
1,700
|
|
2/25/2013
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.78
|
2.80
|
9,000
|
|
2/22/2013
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.80
|
7,100
|
|
2/21/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.83
|
38,000
|
|
2/20/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.83
|
200
|
|
2/19/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.99
|
2.83
|
30,400
|
|
2/18/2013
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.85
|
2.83
|
22,000
|
|
2/8/2013
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.80
|
20,000
|
|
2/7/2013
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.65
|
2.76
|
13,200
|
|
2/6/2013
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.72
|
28,900
|
|
2/5/2013
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.41
|
2.69
|
14,000
|
|
|