|
Closing price on 3/31/2017
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.80 |
| Volume |
35,000 |
| Split-adjusted Price |
9.56 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
35,000
|
|
|
3/30/2017
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.80
|
19.80
|
19.82
|
9.56
|
22,400
|
|
|
3/29/2017
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.00
|
19.80
|
19.78
|
9.56
|
61,530
|
|
|
3/28/2017
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.79
|
9.56
|
53,650
|
|
|
3/27/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
27,100
|
|
|
3/24/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
3,100
|
|
|
3/23/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
0
|
|
|
3/22/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
5,910
|
|
|
3/21/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
10,000
|
|
|
3/20/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
10,000
|
|
|
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
|
|
|