Closing price on 5/29/2020
|
|
Open |
25.00 |
High |
25.00 |
Low |
23.70 |
Volume |
4,010 |
Split-adjusted Price |
14.97 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2020
|
-1.30 / -5.20%
|
25.00
|
25.00
|
23.70
|
23.70
|
24.94
|
14.97
|
4,010
|
|
5/28/2020
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.10
|
15.79
|
3,760
|
|
5/27/2020
|
+1.00 / +4.13%
|
24.20
|
25.20
|
24.20
|
25.20
|
25.03
|
15.92
|
7,190
|
|
5/26/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
15.29
|
0
|
|
5/25/2020
|
+0.20 / +0.83%
|
24.10
|
24.20
|
24.00
|
24.20
|
24.11
|
15.29
|
8,460
|
|
5/22/2020
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.00
|
15.16
|
20
|
|
5/21/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.16
|
6,770
|
|
5/20/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.16
|
0
|
|
5/19/2020
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.93
|
15.16
|
6,520
|
|
5/18/2020
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.16
|
1,300
|
|
5/15/2020
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.54
|
14.84
|
11,810
|
|
5/14/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.16
|
0
|
|
5/13/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.50
|
24.00
|
23.93
|
15.16
|
5,030
|
|
5/12/2020
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.00
|
24.00
|
23.27
|
15.16
|
2,020
|
|
5/11/2020
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.15
|
15.16
|
210
|
|
5/8/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.16
|
0
|
|
5/7/2020
|
0.00 / 0.00%
|
24.35
|
24.35
|
24.00
|
24.00
|
24.25
|
15.16
|
3,010
|
|
5/6/2020
|
+0.80 / +3.45%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.16
|
10
|
|
5/5/2020
|
+0.20 / +0.87%
|
23.00
|
24.00
|
23.00
|
23.20
|
23.61
|
14.65
|
5,040
|
|
5/4/2020
|
+0.50 / +2.22%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.92
|
14.53
|
2,530
|
|
4/29/2020
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.58
|
14.21
|
24,230
|
|
4/28/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.40
|
4,100
|
|
4/27/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.40
|
25,820
|
|
4/24/2020
|
0.00 / 0.00%
|
22.90
|
22.95
|
22.80
|
22.80
|
22.86
|
14.40
|
6,100
|
|
4/23/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.40
|
10
|
|
4/22/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.40
|
0
|
|
4/21/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.40
|
0
|
|
4/20/2020
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.83
|
14.40
|
2,540
|
|
4/17/2020
|
+0.45 / +2.02%
|
22.90
|
22.90
|
22.60
|
22.70
|
22.66
|
14.34
|
2,780
|
|
4/16/2020
|
-0.25 / -1.11%
|
23.95
|
23.95
|
22.25
|
22.25
|
23.10
|
14.05
|
30
|
|
|