Closing price on 3/5/2019
|
|
Open |
23.00 |
High |
23.50 |
Low |
23.00 |
Volume |
15,580 |
Split-adjusted Price |
13.60 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2019
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.49
|
13.60
|
15,580
|
|
3/4/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
0
|
|
3/1/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
0
|
|
2/28/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
0
|
|
2/27/2019
|
-0.50 / -2.13%
|
22.05
|
23.50
|
22.00
|
23.00
|
23.12
|
13.31
|
11,420
|
|
2/26/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
0
|
|
2/25/2019
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.41
|
13.60
|
25,030
|
|
2/22/2019
|
+1.30 / +5.86%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.33
|
13.60
|
7,500
|
|
2/21/2019
|
-0.80 / -3.48%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
12.85
|
10
|
|
2/20/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
1,500
|
|
2/19/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
0
|
|
2/18/2019
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.99
|
13.31
|
3,480
|
|
2/15/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
400
|
|
2/14/2019
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
1,000
|
|
2/13/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
10
|
|
2/12/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
2/11/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
2/1/2019
|
-0.80 / -3.51%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
2,000
|
|
1/31/2019
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
13.20
|
70
|
|
1/30/2019
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
10
|
|
1/29/2019
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
1,000
|
|
1/28/2019
|
+0.95 / +4.21%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
70
|
|
1/25/2019
|
+1.45 / +6.87%
|
22.00
|
22.55
|
22.00
|
22.55
|
22.28
|
13.05
|
120
|
|
1/24/2019
|
-1.40 / -6.22%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.21
|
500
|
|
1/23/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
0
|
|
1/22/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
0
|
|
1/21/2019
|
-1.00 / -4.26%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.88
|
13.02
|
1,180
|
|
1/18/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
0
|
|
1/17/2019
|
+0.80 / +3.52%
|
22.95
|
23.50
|
22.95
|
23.50
|
23.23
|
13.60
|
3,100
|
|
1/16/2019
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.14
|
2,000
|
|
|