Closing price on 3/30/2020
|
|
Open |
21.90 |
High |
21.90 |
Low |
21.50 |
Volume |
7,670 |
Split-adjusted Price |
13.58 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2020
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.51
|
13.58
|
7,670
|
|
3/27/2020
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.90
|
21.90
|
21.93
|
13.83
|
7,250
|
|
3/26/2020
|
-0.50 / -2.22%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.12
|
13.90
|
1,130
|
|
3/25/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.21
|
2,080
|
|
3/24/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.21
|
0
|
|
3/23/2020
|
-0.50 / -2.17%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.01
|
14.21
|
5,680
|
|
3/20/2020
|
+0.80 / +3.60%
|
23.75
|
23.75
|
23.00
|
23.00
|
23.38
|
14.53
|
60
|
|
3/19/2020
|
-0.80 / -3.48%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.02
|
4,960
|
|
3/18/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.53
|
0
|
|
3/17/2020
|
+1.20 / +5.50%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
14.53
|
510
|
|
3/16/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.80
|
21.80
|
22.40
|
13.77
|
1,150
|
|
3/13/2020
|
-1.15 / -5.01%
|
21.35
|
22.45
|
21.35
|
21.80
|
21.67
|
13.77
|
1,800
|
|
3/12/2020
|
-0.15 / -0.65%
|
21.50
|
22.95
|
21.50
|
22.95
|
21.55
|
14.50
|
2,970
|
|
3/11/2020
|
+1.30 / +5.96%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.59
|
10
|
|
3/10/2020
|
+0.40 / +1.87%
|
21.80
|
21.80
|
20.05
|
21.80
|
21.35
|
13.77
|
4,730
|
|
3/9/2020
|
-1.40 / -6.14%
|
21.35
|
22.80
|
21.35
|
21.40
|
21.54
|
13.52
|
3,110
|
|
3/6/2020
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.40
|
10
|
|
3/5/2020
|
+1.00 / +4.35%
|
21.70
|
24.00
|
21.70
|
24.00
|
23.53
|
15.16
|
2,040
|
|
3/4/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.53
|
0
|
|
3/3/2020
|
-1.50 / -6.12%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.25
|
14.53
|
50
|
|
3/2/2020
|
+1.50 / +6.52%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.47
|
10
|
|
2/28/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.53
|
0
|
|
2/27/2020
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.53
|
10
|
|
2/26/2020
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
4,000
|
|
2/25/2020
|
-0.85 / -3.56%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.53
|
100
|
|
2/24/2020
|
+1.35 / +6.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
15.06
|
10
|
|
2/21/2020
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.31
|
14.21
|
1,300
|
|
2/20/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.90
|
430
|
|
2/19/2020
|
0.00 / 0.00%
|
21.85
|
22.00
|
21.85
|
22.00
|
21.93
|
13.90
|
2,180
|
|
2/18/2020
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.91
|
13.90
|
8,170
|
|
|