Closing price on 5/21/2019
|
|
Open |
23.80 |
High |
23.80 |
Low |
23.80 |
Volume |
0 |
Split-adjusted Price |
13.78 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.78
|
0
|
|
5/20/2019
|
+0.80 / +3.48%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.78
|
10
|
|
5/17/2019
|
+0.80 / +3.60%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
540
|
|
5/16/2019
|
-0.05 / -0.22%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.25
|
12.85
|
7,910
|
|
5/15/2019
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
12.88
|
0
|
|
5/14/2019
|
+0.10 / +0.45%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
12.88
|
10
|
|
5/13/2019
|
-0.20 / -0.89%
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
12.82
|
7,000
|
|
5/10/2019
|
+0.30 / +1.36%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
12.94
|
1,500
|
|
5/9/2019
|
0.00 / 0.00%
|
22.05
|
23.00
|
22.00
|
22.05
|
22.28
|
12.76
|
5,020
|
|
5/8/2019
|
-0.75 / -3.29%
|
22.80
|
22.80
|
22.05
|
22.05
|
22.43
|
12.76
|
4,910
|
|
5/7/2019
|
-0.20 / -0.87%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.65
|
13.20
|
30
|
|
5/6/2019
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.75
|
13.31
|
1,880
|
|
5/3/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
1,010
|
|
5/2/2019
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
138,300
|
|
4/26/2019
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.26
|
40
|
|
4/25/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
430
|
|
4/24/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
0
|
|
4/23/2019
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
110
|
|
4/22/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
4/19/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
2,000
|
|
4/18/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
4/17/2019
|
-0.50 / -2.22%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.15
|
12.74
|
300
|
|
4/16/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
10
|
|
4/12/2019
|
-0.90 / -3.83%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.08
|
20
|
|
4/11/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
0
|
|
4/10/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
0
|
|
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
|
|
|