Closing price on 5/22/2023
|
|
Open |
28.00 |
High |
28.50 |
Low |
28.00 |
Volume |
600 |
Split-adjusted Price |
25.37 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2023
|
+0.70 / +2.52%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.42
|
25.37
|
600
|
|
5/19/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
27.80
|
28.00
|
24.75
|
9,900
|
|
5/18/2023
|
+0.10 / +0.36%
|
27.70
|
28.00
|
27.70
|
27.80
|
27.80
|
24.75
|
6,700
|
|
5/17/2023
|
-0.60 / -2.12%
|
28.25
|
28.25
|
27.70
|
27.70
|
28.07
|
24.66
|
300
|
|
5/16/2023
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
25.19
|
0
|
|
5/15/2023
|
+0.10 / +0.35%
|
28.50
|
28.50
|
27.60
|
28.30
|
28.13
|
25.19
|
300
|
|
5/12/2023
|
+0.10 / +0.36%
|
27.60
|
28.20
|
27.60
|
28.20
|
28.18
|
25.10
|
5,300
|
|
5/11/2023
|
-0.10 / -0.35%
|
28.20
|
28.50
|
27.25
|
28.10
|
27.67
|
25.01
|
13,800
|
|
5/10/2023
|
+0.05 / +0.18%
|
28.20
|
28.20
|
27.60
|
28.20
|
28.08
|
25.10
|
500
|
|
5/9/2023
|
0.00 / 0.00%
|
28.00
|
28.15
|
28.00
|
28.15
|
28.01
|
25.06
|
14,400
|
|
5/8/2023
|
+0.65 / +2.36%
|
27.60
|
28.20
|
27.60
|
28.15
|
28.00
|
25.06
|
4,300
|
|
5/5/2023
|
-0.50 / -1.79%
|
28.00
|
28.20
|
27.50
|
27.50
|
28.07
|
24.48
|
8,500
|
|
5/4/2023
|
0.00 / 0.00%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.03
|
24.93
|
3,600
|
|
4/28/2023
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.99
|
24.93
|
25,800
|
|
4/27/2023
|
+0.30 / +1.10%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.43
|
24.48
|
18,900
|
|
4/26/2023
|
+0.10 / +0.37%
|
27.20
|
27.20
|
27.10
|
27.20
|
27.18
|
24.21
|
7,800
|
|
4/25/2023
|
-0.10 / -0.37%
|
26.55
|
27.10
|
26.55
|
27.10
|
26.77
|
24.12
|
500
|
|
4/24/2023
|
+0.05 / +0.18%
|
25.60
|
27.30
|
25.60
|
27.20
|
26.54
|
24.21
|
10,900
|
|
4/21/2023
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.10
|
27.15
|
27.19
|
24.17
|
37,700
|
|
4/20/2023
|
-0.05 / -0.18%
|
27.20
|
27.20
|
27.15
|
27.15
|
27.18
|
24.17
|
400
|
|
4/19/2023
|
0.00 / 0.00%
|
27.25
|
27.25
|
27.20
|
27.20
|
27.24
|
24.21
|
900
|
|
4/18/2023
|
+0.05 / +0.18%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
24.21
|
10,700
|
|
4/17/2023
|
+0.05 / +0.18%
|
27.15
|
27.15
|
27.15
|
27.15
|
27.15
|
24.17
|
300,200
|
|
4/14/2023
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.10
|
27.10
|
27.38
|
24.12
|
2,300
|
|
4/13/2023
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.40
|
27.40
|
27.40
|
24.39
|
7,500
|
|
4/12/2023
|
0.00 / 0.00%
|
27.40
|
27.70
|
27.40
|
27.40
|
27.52
|
24.39
|
47,400
|
|
4/11/2023
|
+0.30 / +1.11%
|
27.30
|
27.40
|
27.10
|
27.40
|
27.16
|
24.39
|
7,600
|
|
4/10/2023
|
0.00 / 0.00%
|
27.05
|
27.40
|
27.05
|
27.10
|
27.36
|
24.12
|
11,000
|
|
4/7/2023
|
-0.10 / -0.37%
|
27.40
|
27.40
|
27.10
|
27.10
|
27.10
|
24.12
|
12,500
|
|
4/6/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.00
|
27.20
|
27.04
|
24.21
|
6,600
|
|
|