|
Closing price on 5/14/2021
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
19,500 |
| Split-adjusted Price |
14.81 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
-0.80 / -3.57%
|
22.40
|
22.40
|
21.50
|
21.60
|
21.83
|
14.81
|
19,500
|
|
|
5/13/2021
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
15.36
|
100
|
|
|
5/12/2021
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.43
|
200
|
|
|
5/11/2021
|
+0.20 / +0.89%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.31
|
15.50
|
13,000
|
|
|
5/10/2021
|
+0.60 / +2.75%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.25
|
15.36
|
20,200
|
|
|
5/7/2021
|
-0.90 / -3.96%
|
21.60
|
22.20
|
21.60
|
21.80
|
21.80
|
14.95
|
6,200
|
|
|
5/6/2021
|
+0.70 / +3.18%
|
22.00
|
22.70
|
21.80
|
22.70
|
21.93
|
15.57
|
3,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.65
|
22.00
|
22.00
|
15.09
|
700
|
|
|
5/4/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.09
|
1,000
|
|
|
4/29/2021
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.09
|
1,900
|
|
|
4/28/2021
|
+0.75 / +3.45%
|
21.50
|
22.50
|
21.50
|
22.50
|
21.75
|
15.43
|
2,900
|
|
|
4/27/2021
|
-0.25 / -1.14%
|
21.70
|
21.75
|
21.70
|
21.75
|
21.74
|
14.92
|
4,700
|
|
|
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
|
|
|