Closing price on 4/5/2023
|
|
Open |
27.45 |
High |
27.45 |
Low |
26.00 |
Volume |
5,700 |
Split-adjusted Price |
24.21 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2023
|
+0.10 / +0.37%
|
27.45
|
27.45
|
26.00
|
27.20
|
27.18
|
24.21
|
5,700
|
|
4/4/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.11
|
24.12
|
7,300
|
|
4/3/2023
|
-0.20 / -0.73%
|
27.25
|
27.25
|
27.10
|
27.10
|
27.11
|
24.12
|
5,900
|
|
3/31/2023
|
+0.15 / +0.55%
|
27.20
|
27.30
|
27.00
|
27.30
|
27.20
|
24.30
|
10,200
|
|
3/30/2023
|
-0.35 / -1.27%
|
27.50
|
27.50
|
27.15
|
27.15
|
27.24
|
24.17
|
6,100
|
|
3/29/2023
|
+0.40 / +1.48%
|
27.10
|
27.50
|
27.10
|
27.50
|
27.16
|
24.48
|
2,700
|
|
3/28/2023
|
+0.10 / +0.37%
|
27.05
|
27.10
|
27.05
|
27.10
|
27.06
|
24.12
|
10,000
|
|
3/27/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.03
|
500
|
|
3/24/2023
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.07
|
24.12
|
5,700
|
|
3/23/2023
|
+0.10 / +0.37%
|
26.90
|
27.15
|
26.90
|
27.00
|
26.98
|
24.03
|
14,400
|
|
3/22/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.98
|
23.95
|
1,200
|
|
3/21/2023
|
+0.20 / +0.75%
|
26.95
|
27.00
|
26.95
|
27.00
|
26.98
|
24.03
|
12,500
|
|
3/20/2023
|
-0.25 / -0.92%
|
27.00
|
27.00
|
26.10
|
26.80
|
26.83
|
23.86
|
14,000
|
|
3/17/2023
|
-0.15 / -0.55%
|
27.00
|
27.10
|
27.00
|
27.05
|
27.03
|
24.08
|
3,100
|
|
3/16/2023
|
+0.15 / +0.55%
|
27.20
|
27.20
|
27.10
|
27.20
|
27.16
|
24.21
|
4,100
|
|
3/15/2023
|
+0.05 / +0.19%
|
27.05
|
27.05
|
27.05
|
27.05
|
27.05
|
24.08
|
4,700
|
|
3/14/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.96
|
24.03
|
38,335
|
|
3/13/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.03
|
6,000
|
|
3/10/2023
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.08
|
24.12
|
13,200
|
|
3/9/2023
|
+0.05 / +0.19%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.03
|
397,400
|
|
3/8/2023
|
+0.15 / +0.56%
|
28.10
|
28.10
|
26.80
|
26.95
|
27.05
|
23.99
|
15,100
|
|
3/7/2023
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.96
|
23.86
|
6,200
|
|
3/6/2023
|
0.00 / 0.00%
|
27.00
|
27.15
|
26.50
|
27.00
|
26.68
|
24.03
|
16,400
|
|
3/3/2023
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.83
|
24.03
|
4,000
|
|
3/2/2023
|
+0.10 / +0.37%
|
26.70
|
27.00
|
26.70
|
26.80
|
26.77
|
23.86
|
38,100
|
|
3/1/2023
|
-0.70 / -2.55%
|
27.40
|
27.40
|
26.70
|
26.70
|
26.84
|
23.77
|
6,100
|
|
2/28/2023
|
+0.50 / +1.86%
|
26.80
|
27.40
|
26.80
|
27.40
|
26.96
|
24.39
|
4,800
|
|
2/27/2023
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.60
|
26.90
|
26.72
|
23.95
|
21,300
|
|
2/24/2023
|
+0.30 / +1.13%
|
26.80
|
26.90
|
26.70
|
26.90
|
26.80
|
23.95
|
22,100
|
|
2/23/2023
|
-0.15 / -0.56%
|
26.75
|
26.90
|
26.60
|
26.60
|
26.76
|
23.68
|
8,200
|
|
|