Closing price on 5/6/2020
|
|
Open |
24.00 |
High |
24.00 |
Low |
24.00 |
Volume |
10 |
Split-adjusted Price |
15.16 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/15/2020
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.21
|
370
|
|
4/14/2020
|
+0.50 / +2.22%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.96
|
14.53
|
4,790
|
|
4/13/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.67
|
14.21
|
1,720
|
|
4/10/2020
|
0.00 / 0.00%
|
22.05
|
22.50
|
22.05
|
22.50
|
22.22
|
14.21
|
1,710
|
|
4/9/2020
|
-1.50 / -6.25%
|
22.35
|
23.00
|
22.35
|
22.50
|
22.55
|
14.21
|
2,120
|
|
4/8/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.16
|
0
|
|
4/7/2020
|
+0.60 / +2.56%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.16
|
10
|
|
4/6/2020
|
+1.40 / +6.36%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.78
|
10
|
|
4/3/2020
|
-1.00 / -4.35%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.74
|
13.90
|
4,140
|
|
4/1/2020
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.53
|
10
|
|
3/31/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.65
|
13.58
|
400
|
|
3/30/2020
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.51
|
13.58
|
7,670
|
|
3/27/2020
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.90
|
21.90
|
21.93
|
13.83
|
7,250
|
|
3/26/2020
|
-0.50 / -2.22%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.12
|
13.90
|
1,130
|
|
3/25/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.21
|
2,080
|
|
3/24/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.21
|
0
|
|
3/23/2020
|
-0.50 / -2.17%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.01
|
14.21
|
5,680
|
|
|