Closing price on 4/9/2019
|
|
Open |
22.50 |
High |
23.50 |
Low |
22.45 |
Volume |
6,070 |
Split-adjusted Price |
13.60 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2019
|
+1.00 / +4.44%
|
22.50
|
23.50
|
22.45
|
23.50
|
22.57
|
13.60
|
6,070
|
|
4/8/2019
|
+0.40 / +1.81%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.18
|
13.02
|
2,840
|
|
4/5/2019
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.03
|
12.79
|
43,612
|
|
4/4/2019
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.02
|
13.02
|
16,670
|
|
4/3/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
4,000
|
|
4/2/2019
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.10
|
12.79
|
184,050
|
|
4/1/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
12,470
|
|
3/29/2019
|
-0.45 / -2.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.01
|
12.74
|
14,720
|
|
3/28/2019
|
-0.15 / -0.66%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
13.00
|
170
|
|
3/27/2019
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.60
|
22.60
|
22.95
|
13.08
|
298,010
|
|
3/26/2019
|
-0.70 / -3.02%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.25
|
13.02
|
200,010
|
|
3/25/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.43
|
10
|
|
3/22/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.43
|
0
|
|
3/21/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.30
|
23.20
|
22.70
|
13.43
|
1,410
|
|
3/20/2019
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.49
|
1,000
|
|
3/19/2019
|
+0.90 / +3.98%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
500
|
|
3/18/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.08
|
0
|
|
3/15/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.08
|
0
|
|
3/14/2019
|
-1.60 / -6.61%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.80
|
13.08
|
760
|
|
3/13/2019
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
14.01
|
0
|
|
3/12/2019
|
+1.20 / +5.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
14.01
|
10
|
|
3/11/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
0
|
|
3/8/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
0
|
|
3/7/2019
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
16,220
|
|
3/6/2019
|
-1.00 / -4.26%
|
25.00
|
25.00
|
22.50
|
22.50
|
22.73
|
13.02
|
1,100
|
|
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
|
|
|