Closing price on 5/3/2019
|
|
Open |
22.50 |
High |
22.50 |
Low |
22.50 |
Volume |
1,010 |
Split-adjusted Price |
13.02 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/3/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
4,000
|
|
4/2/2019
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.10
|
12.79
|
184,050
|
|
4/1/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
12,470
|
|
3/29/2019
|
-0.45 / -2.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.01
|
12.74
|
14,720
|
|
3/28/2019
|
-0.15 / -0.66%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
13.00
|
170
|
|
3/27/2019
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.60
|
22.60
|
22.95
|
13.08
|
298,010
|
|
3/26/2019
|
-0.70 / -3.02%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.25
|
13.02
|
200,010
|
|
3/25/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.43
|
10
|
|
3/22/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.43
|
0
|
|
3/21/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.30
|
23.20
|
22.70
|
13.43
|
1,410
|
|
3/20/2019
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.49
|
1,000
|
|
3/19/2019
|
+0.90 / +3.98%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
500
|
|
|