|
Closing price on 5/10/2018
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.50 |
| Volume |
5,020 |
| Split-adjusted Price |
11.66 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.51
|
11.66
|
5,020
|
|
|
5/9/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.71
|
0
|
|
|
5/8/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.71
|
1,700
|
|
|
5/7/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.71
|
2,510
|
|
|
5/4/2018
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.53
|
11.71
|
10,340
|
|
|
5/3/2018
|
-0.30 / -1.32%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.55
|
11.61
|
3,300
|
|
|
5/2/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.76
|
0
|
|
|
4/27/2018
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.50
|
11.76
|
5,110
|
|
|
4/26/2018
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.50
|
11.61
|
28,800
|
|
|
4/24/2018
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.66
|
10,000
|
|
|
4/23/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.86
|
0
|
|
|
4/20/2018
|
+0.30 / +1.32%
|
21.50
|
23.00
|
21.50
|
23.00
|
21.98
|
11.86
|
13,100
|
|
|
4/19/2018
|
-0.30 / -1.30%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.79
|
11.71
|
21,190
|
|
|
4/18/2018
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.88
|
11.86
|
45,100
|
|
|
4/17/2018
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
11.76
|
29,570
|
|
|
4/16/2018
|
+0.20 / +0.88%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.16
|
11.86
|
950
|
|
|
4/13/2018
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.81
|
11.76
|
40,900
|
|
|
4/12/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.75
|
11.76
|
37,010
|
|
|
4/11/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.76
|
32,940
|
|
|
4/10/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.83
|
11.76
|
11,300
|
|
|
4/9/2018
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
11.76
|
10,000
|
|
|
4/6/2018
|
+0.05 / +0.22%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.62
|
11.86
|
11,450
|
|
|
4/5/2018
|
-0.05 / -0.22%
|
22.95
|
23.00
|
22.90
|
22.95
|
22.92
|
11.84
|
14,400
|
|
|
4/4/2018
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.88
|
11.86
|
69,750
|
|
|
4/3/2018
|
-0.05 / -0.22%
|
23.20
|
23.20
|
22.95
|
22.95
|
23.08
|
11.84
|
12,780
|
|
|
4/2/2018
|
+0.15 / +0.66%
|
23.00
|
23.00
|
22.85
|
23.00
|
22.91
|
11.86
|
14,320
|
|
|
3/30/2018
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.85
|
22.85
|
23.00
|
11.79
|
8,000
|
|
|
3/29/2018
|
+0.15 / +0.66%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.91
|
11.86
|
15,100
|
|
|
3/28/2018
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
11.79
|
14,980
|
|
|
3/27/2018
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.80
|
22.85
|
22.83
|
11.79
|
26,200
|
|
|