Closing price on 4/12/2022
|
|
Open |
27.00 |
High |
27.20 |
Low |
25.60 |
Volume |
4,500 |
Split-adjusted Price |
21.70 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2022
|
-0.25 / -0.91%
|
27.00
|
27.20
|
25.60
|
27.20
|
26.67
|
21.70
|
4,500
|
|
4/8/2022
|
0.00 / 0.00%
|
27.35
|
27.45
|
27.35
|
27.45
|
27.44
|
21.90
|
4,100
|
|
4/7/2022
|
-0.15 / -0.54%
|
27.50
|
27.50
|
27.45
|
27.45
|
27.50
|
21.90
|
3,000
|
|
4/6/2022
|
-0.05 / -0.18%
|
27.80
|
27.80
|
27.50
|
27.60
|
27.62
|
22.02
|
7,400
|
|
4/5/2022
|
-0.35 / -1.25%
|
28.00
|
28.00
|
27.55
|
27.65
|
27.55
|
22.06
|
800
|
|
4/4/2022
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.60
|
28.00
|
27.92
|
22.34
|
6,800
|
|
4/1/2022
|
+0.90 / +3.33%
|
27.00
|
28.00
|
27.00
|
27.90
|
27.45
|
22.26
|
15,700
|
|
3/31/2022
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.01
|
21.54
|
12,000
|
|
3/30/2022
|
+0.10 / +0.37%
|
26.90
|
27.25
|
26.90
|
27.00
|
27.07
|
21.54
|
11,600
|
|
3/29/2022
|
+0.10 / +0.37%
|
26.70
|
27.50
|
26.70
|
26.90
|
26.96
|
21.46
|
26,100
|
|
3/28/2022
|
+0.05 / +0.19%
|
26.85
|
26.85
|
26.70
|
26.80
|
26.79
|
21.38
|
6,900
|
|
3/25/2022
|
0.00 / 0.00%
|
26.75
|
26.80
|
26.60
|
26.75
|
26.69
|
21.35
|
15,500
|
|
3/24/2022
|
0.00 / 0.00%
|
26.60
|
26.75
|
26.60
|
26.75
|
26.61
|
21.35
|
2,700
|
|
3/23/2022
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.40
|
26.75
|
26.47
|
21.35
|
5,100
|
|
3/22/2022
|
+0.25 / +0.94%
|
26.50
|
26.75
|
26.40
|
26.75
|
26.49
|
21.35
|
3,700
|
|
3/21/2022
|
-0.20 / -0.75%
|
26.25
|
26.50
|
26.25
|
26.50
|
26.43
|
21.15
|
5,600
|
|
3/18/2022
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.10
|
26.70
|
26.40
|
21.31
|
26,800
|
|
3/17/2022
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.54
|
21.31
|
2,600
|
|
3/16/2022
|
+0.30 / +1.13%
|
26.55
|
26.80
|
26.45
|
26.80
|
26.51
|
21.38
|
5,800
|
|
3/15/2022
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.10
|
26.50
|
26.53
|
21.15
|
7,000
|
|
3/14/2022
|
0.00 / 0.00%
|
26.40
|
27.00
|
26.40
|
26.70
|
26.60
|
21.31
|
2,100
|
|
3/11/2022
|
-0.50 / -1.84%
|
26.90
|
26.90
|
26.60
|
26.70
|
26.63
|
21.31
|
9,200
|
|
3/10/2022
|
+0.30 / +1.12%
|
27.40
|
27.40
|
26.60
|
27.20
|
26.82
|
21.70
|
1,000
|
|
3/9/2022
|
+0.30 / +1.13%
|
26.50
|
27.00
|
26.40
|
26.90
|
26.56
|
21.46
|
11,800
|
|
3/8/2022
|
-0.25 / -0.93%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.52
|
21.23
|
30,900
|
|
3/7/2022
|
+0.45 / +1.70%
|
26.40
|
26.85
|
26.30
|
26.85
|
26.45
|
21.42
|
23,700
|
|
3/4/2022
|
+0.20 / +0.76%
|
26.20
|
26.50
|
26.20
|
26.40
|
26.35
|
21.07
|
16,600
|
|
3/3/2022
|
+0.05 / +0.19%
|
26.15
|
27.90
|
26.15
|
26.20
|
26.18
|
20.91
|
315,100
|
|
3/2/2022
|
-0.25 / -0.95%
|
26.00
|
26.35
|
26.00
|
26.15
|
26.20
|
20.87
|
9,400
|
|
3/1/2022
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
21.07
|
0
|
|
|