Closing price on 5/20/2024
|
|
Open |
35.90 |
High |
35.90 |
Low |
35.60 |
Volume |
3,400 |
Split-adjusted Price |
35.85 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
-0.05 / -0.14%
|
35.90
|
35.90
|
35.60
|
35.85
|
35.88
|
35.85
|
3,400
|
|
5/17/2024
|
+0.40 / +1.13%
|
35.50
|
36.00
|
35.00
|
35.90
|
35.80
|
35.90
|
11,100
|
|
5/16/2024
|
-0.90 / -2.47%
|
35.50
|
35.90
|
35.00
|
35.50
|
35.66
|
35.50
|
6,100
|
|
5/15/2024
|
+0.40 / +1.11%
|
36.00
|
36.40
|
34.55
|
36.40
|
35.65
|
36.40
|
8,200
|
|
5/14/2024
|
+1.45 / +4.20%
|
34.50
|
36.00
|
32.60
|
36.00
|
35.20
|
36.00
|
20,500
|
|
5/13/2024
|
+0.35 / +1.02%
|
34.50
|
34.70
|
34.45
|
34.55
|
34.60
|
34.55
|
17,200
|
|
5/10/2024
|
-0.60 / -1.72%
|
34.75
|
34.80
|
33.80
|
34.20
|
34.26
|
34.20
|
9,900
|
|
5/9/2024
|
+1.15 / +3.42%
|
33.90
|
34.90
|
33.80
|
34.80
|
34.05
|
34.80
|
26,000
|
|
5/8/2024
|
-0.05 / -0.15%
|
33.70
|
33.80
|
33.60
|
33.65
|
33.64
|
33.65
|
12,400
|
|
5/7/2024
|
+0.05 / +0.15%
|
33.60
|
33.70
|
33.60
|
33.70
|
33.63
|
33.70
|
8,500
|
|
5/6/2024
|
0.00 / 0.00%
|
33.70
|
33.90
|
33.65
|
33.65
|
33.74
|
33.65
|
10,200
|
|
5/3/2024
|
+0.05 / +0.15%
|
33.65
|
34.00
|
33.50
|
33.65
|
33.61
|
33.65
|
17,500
|
|
5/2/2024
|
-0.05 / -0.15%
|
33.60
|
33.60
|
33.00
|
33.60
|
33.29
|
33.60
|
6,300
|
|
4/26/2024
|
+0.20 / +0.60%
|
33.45
|
33.75
|
33.10
|
33.65
|
33.43
|
33.65
|
6,800
|
|
4/25/2024
|
-0.05 / -0.15%
|
33.50
|
33.50
|
33.35
|
33.45
|
33.45
|
33.45
|
7,000
|
|
4/24/2024
|
+0.25 / +0.75%
|
33.35
|
33.50
|
33.30
|
33.50
|
33.37
|
33.50
|
2,800
|
|
4/23/2024
|
-0.10 / -0.30%
|
33.35
|
33.35
|
33.25
|
33.25
|
33.26
|
33.25
|
3,100
|
|
4/22/2024
|
+0.35 / +1.06%
|
33.50
|
33.50
|
32.90
|
33.35
|
32.99
|
33.35
|
14,500
|
|
4/19/2024
|
-0.45 / -1.35%
|
32.60
|
33.40
|
32.50
|
33.00
|
32.76
|
33.00
|
23,200
|
|
4/17/2024
|
+0.05 / +0.15%
|
33.50
|
33.50
|
33.40
|
33.45
|
33.44
|
33.45
|
13,900
|
|
4/16/2024
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.00
|
33.40
|
33.21
|
33.40
|
15,800
|
|
4/15/2024
|
+0.10 / +0.30%
|
33.40
|
33.50
|
33.30
|
33.40
|
33.39
|
33.40
|
16,600
|
|
4/12/2024
|
0.00 / 0.00%
|
33.35
|
33.40
|
33.20
|
33.30
|
33.33
|
33.30
|
8,400
|
|
4/11/2024
|
+0.05 / +0.15%
|
33.25
|
33.30
|
33.25
|
33.30
|
33.26
|
33.30
|
2,200
|
|
4/10/2024
|
-0.05 / -0.15%
|
33.25
|
33.25
|
33.25
|
33.25
|
33.25
|
33.25
|
2,000
|
|
4/9/2024
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
15,100
|
|
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
|
|
|