|
Closing price on 4/26/2021
|
|
| Open |
22.65 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
14,600 |
| Split-adjusted Price |
15.09 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
-0.65 / -2.87%
|
22.65
|
23.00
|
22.00
|
22.00
|
22.50
|
15.09
|
14,600
|
|
|
4/23/2021
|
+0.05 / +0.22%
|
22.60
|
22.65
|
22.60
|
22.65
|
22.60
|
15.53
|
5,900
|
|
|
4/22/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.62
|
15.50
|
53,700
|
|
|
4/20/2021
|
+0.20 / +0.88%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.70
|
15.64
|
5,100
|
|
|
4/19/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.63
|
15.50
|
9,300
|
|
|
4/16/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.50
|
19,100
|
|
|
4/15/2021
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
15.50
|
33,300
|
|
|
4/14/2021
|
-0.25 / -1.09%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.50
|
10,000
|
|
|
4/13/2021
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
15.67
|
0
|
|
|
4/12/2021
|
+0.25 / +1.11%
|
22.60
|
22.85
|
22.60
|
22.85
|
22.60
|
15.67
|
30,100
|
|
|
4/9/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.50
|
5,500
|
|
|
4/8/2021
|
+0.30 / +1.35%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.54
|
15.50
|
47,400
|
|
|
4/7/2021
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.30
|
22.30
|
22.32
|
15.29
|
2,400
|
|
|
4/6/2021
|
+0.20 / +0.90%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15.29
|
9,400
|
|
|
4/5/2021
|
+0.05 / +0.23%
|
22.05
|
22.20
|
22.05
|
22.10
|
22.11
|
15.16
|
5,300
|
|
|
4/2/2021
|
0.00 / 0.00%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
15.12
|
11,500
|
|
|
4/1/2021
|
-0.25 / -1.12%
|
22.00
|
22.50
|
22.00
|
22.05
|
22.41
|
15.12
|
8,300
|
|
|
3/31/2021
|
+0.10 / +0.45%
|
21.50
|
22.30
|
21.50
|
22.30
|
21.97
|
15.29
|
3,400
|
|
|
3/30/2021
|
+0.10 / +0.45%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.18
|
15.23
|
14,200
|
|
|
3/29/2021
|
+0.40 / +1.84%
|
22.00
|
22.50
|
22.00
|
22.10
|
22.07
|
15.16
|
2,100
|
|
|
3/26/2021
|
-0.60 / -2.69%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.73
|
14.88
|
2,000
|
|
|
3/25/2021
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.27
|
15.29
|
11,000
|
|
|
3/24/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
15.29
|
10,500
|
|
|
3/23/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15.29
|
20,700
|
|
|
3/22/2021
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15.29
|
100
|
|
|
3/19/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.19
|
15.23
|
36,100
|
|
|
3/18/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.16
|
15.23
|
13,300
|
|
|
3/17/2021
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.23
|
21,300
|
|
|
3/16/2021
|
-0.20 / -0.90%
|
22.00
|
22.05
|
22.00
|
22.00
|
22.00
|
15.09
|
2,000
|
|
|
3/15/2021
|
-0.30 / -1.33%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.06
|
15.23
|
44,200
|
|
|