Closing price on 4/8/2024
|
|
Open |
33.20 |
High |
33.40 |
Low |
32.40 |
Volume |
22,200 |
Split-adjusted Price |
33.30 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2024
|
+0.10 / +0.30%
|
33.20
|
33.40
|
32.40
|
33.30
|
33.13
|
33.30
|
22,200
|
|
4/5/2024
|
0.00 / 0.00%
|
33.20
|
33.50
|
33.20
|
33.20
|
33.26
|
33.20
|
3,900
|
|
4/4/2024
|
-0.50 / -1.48%
|
33.10
|
33.20
|
33.00
|
33.20
|
33.14
|
33.20
|
5,300
|
|
4/3/2024
|
-0.10 / -0.30%
|
33.40
|
33.80
|
33.20
|
33.70
|
33.29
|
33.70
|
2,700
|
|
4/2/2024
|
+0.40 / +1.20%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.40
|
33.80
|
8,300
|
|
4/1/2024
|
-0.05 / -0.15%
|
33.80
|
33.80
|
33.00
|
33.40
|
33.45
|
33.40
|
8,600
|
|
3/29/2024
|
0.00 / 0.00%
|
33.45
|
33.45
|
33.45
|
33.45
|
33.45
|
33.45
|
1,900
|
|
3/28/2024
|
+0.45 / +1.36%
|
33.00
|
33.50
|
32.05
|
33.45
|
33.38
|
33.45
|
14,100
|
|
3/27/2024
|
-0.20 / -0.60%
|
33.10
|
33.10
|
33.00
|
33.00
|
33.03
|
33.00
|
10,000
|
|
3/26/2024
|
+0.20 / +0.61%
|
33.00
|
33.20
|
33.00
|
33.20
|
33.01
|
33.20
|
3,100
|
|
3/25/2024
|
-0.50 / -1.49%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.27
|
33.00
|
7,500
|
|
3/22/2024
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.10
|
33.50
|
33.41
|
33.50
|
2,300
|
|
3/21/2024
|
-0.15 / -0.45%
|
33.30
|
33.50
|
33.30
|
33.50
|
33.36
|
33.50
|
2,300
|
|
3/20/2024
|
+0.20 / +0.60%
|
33.50
|
33.65
|
33.45
|
33.65
|
33.47
|
33.65
|
1,400
|
|
3/19/2024
|
+0.65 / +1.98%
|
32.80
|
33.45
|
32.80
|
33.45
|
32.83
|
33.45
|
2,200
|
|
3/18/2024
|
-0.90 / -2.67%
|
33.70
|
33.70
|
32.50
|
32.80
|
33.08
|
32.80
|
12,000
|
|
3/15/2024
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
300
|
|
3/14/2024
|
+0.05 / +0.15%
|
33.65
|
36.00
|
33.65
|
33.70
|
33.77
|
33.70
|
2,700
|
|
3/13/2024
|
+0.05 / +0.15%
|
33.60
|
33.70
|
33.20
|
33.65
|
33.60
|
33.65
|
6,400
|
|
3/12/2024
|
+0.25 / +0.75%
|
33.00
|
33.60
|
33.00
|
33.60
|
33.16
|
33.60
|
2,900
|
|
3/11/2024
|
+0.85 / +2.62%
|
34.75
|
34.75
|
33.35
|
33.35
|
34.25
|
33.35
|
17,500
|
|
3/8/2024
|
-0.20 / -0.59%
|
33.70
|
33.70
|
32.80
|
33.50
|
33.41
|
32.50
|
3,000
|
|
3/7/2024
|
+0.30 / +0.90%
|
33.40
|
33.85
|
33.15
|
33.70
|
33.42
|
32.69
|
5,500
|
|
3/6/2024
|
0.00 / 0.00%
|
33.40
|
33.50
|
33.40
|
33.40
|
33.41
|
32.40
|
6,900
|
|
3/5/2024
|
-0.60 / -1.76%
|
33.50
|
33.50
|
33.00
|
33.40
|
33.35
|
32.40
|
3,000
|
|
3/4/2024
|
+0.60 / +1.80%
|
34.90
|
34.90
|
34.00
|
34.00
|
34.38
|
32.99
|
5,600
|
|
3/1/2024
|
+0.10 / +0.30%
|
34.85
|
34.85
|
33.40
|
33.40
|
33.87
|
32.40
|
7,000
|
|
2/29/2024
|
+0.10 / +0.30%
|
33.20
|
34.00
|
33.20
|
33.30
|
33.56
|
32.31
|
6,700
|
|
2/28/2024
|
+0.30 / +0.91%
|
33.00
|
33.30
|
33.00
|
33.20
|
33.18
|
32.21
|
16,400
|
|
2/27/2024
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.90
|
32.90
|
32.91
|
31.92
|
7,100
|
|
|