Closing price on 6/12/2024
|
|
Open |
35.30 |
High |
35.80 |
Low |
35.30 |
Volume |
4,600 |
Split-adjusted Price |
35.50 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2024
|
-0.30 / -0.84%
|
35.30
|
35.80
|
35.30
|
35.50
|
35.57
|
35.50
|
4,600
|
|
6/11/2024
|
+0.05 / +0.14%
|
35.80
|
35.80
|
35.70
|
35.80
|
35.76
|
35.80
|
10,500
|
|
6/10/2024
|
+0.25 / +0.70%
|
35.50
|
35.90
|
35.50
|
35.75
|
35.69
|
35.75
|
6,500
|
|
6/7/2024
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.40
|
35.50
|
35.50
|
35.50
|
2,800
|
|
6/6/2024
|
+0.10 / +0.28%
|
35.40
|
35.50
|
35.40
|
35.50
|
35.49
|
35.50
|
6,200
|
|
6/5/2024
|
0.00 / 0.00%
|
35.30
|
35.40
|
35.30
|
35.40
|
35.39
|
35.40
|
6,600
|
|
6/4/2024
|
-0.20 / -0.56%
|
35.60
|
35.90
|
35.25
|
35.40
|
35.48
|
35.40
|
4,600
|
|
6/3/2024
|
+0.10 / +0.28%
|
35.60
|
35.80
|
35.60
|
35.60
|
35.63
|
35.60
|
7,700
|
|
5/31/2024
|
+0.25 / +0.71%
|
35.25
|
35.50
|
35.25
|
35.50
|
35.33
|
35.50
|
4,000
|
|
5/30/2024
|
0.00 / 0.00%
|
35.20
|
35.30
|
35.20
|
35.25
|
35.26
|
35.25
|
2,100
|
|
5/29/2024
|
-0.05 / -0.14%
|
35.30
|
35.70
|
35.25
|
35.25
|
35.47
|
35.25
|
14,000
|
|
5/28/2024
|
+0.05 / +0.14%
|
35.25
|
35.80
|
35.25
|
35.30
|
35.38
|
35.30
|
3,100
|
|
5/27/2024
|
0.00 / 0.00%
|
35.30
|
35.90
|
35.25
|
35.25
|
35.39
|
35.25
|
500
|
|
5/24/2024
|
+0.05 / +0.14%
|
35.20
|
35.25
|
35.20
|
35.25
|
35.23
|
35.25
|
11,200
|
|
5/23/2024
|
-0.40 / -1.12%
|
36.65
|
36.65
|
35.00
|
35.20
|
35.46
|
35.20
|
5,500
|
|
5/22/2024
|
-0.25 / -0.70%
|
36.00
|
36.00
|
35.60
|
35.60
|
35.98
|
35.60
|
2,600
|
|
5/21/2024
|
0.00 / 0.00%
|
35.85
|
36.00
|
35.80
|
35.85
|
35.85
|
35.85
|
2,100
|
|
5/20/2024
|
-0.05 / -0.14%
|
35.90
|
35.90
|
35.60
|
35.85
|
35.88
|
35.85
|
3,400
|
|
5/17/2024
|
+0.40 / +1.13%
|
35.50
|
36.00
|
35.00
|
35.90
|
35.80
|
35.90
|
11,100
|
|
5/16/2024
|
-0.90 / -2.47%
|
35.50
|
35.90
|
35.00
|
35.50
|
35.66
|
35.50
|
6,100
|
|
5/15/2024
|
+0.40 / +1.11%
|
36.00
|
36.40
|
34.55
|
36.40
|
35.65
|
36.40
|
8,200
|
|
5/14/2024
|
+1.45 / +4.20%
|
34.50
|
36.00
|
32.60
|
36.00
|
35.20
|
36.00
|
20,500
|
|
5/13/2024
|
+0.35 / +1.02%
|
34.50
|
34.70
|
34.45
|
34.55
|
34.60
|
34.55
|
17,200
|
|
5/10/2024
|
-0.60 / -1.72%
|
34.75
|
34.80
|
33.80
|
34.20
|
34.26
|
34.20
|
9,900
|
|
5/9/2024
|
+1.15 / +3.42%
|
33.90
|
34.90
|
33.80
|
34.80
|
34.05
|
34.80
|
26,000
|
|
5/8/2024
|
-0.05 / -0.15%
|
33.70
|
33.80
|
33.60
|
33.65
|
33.64
|
33.65
|
12,400
|
|
5/7/2024
|
+0.05 / +0.15%
|
33.60
|
33.70
|
33.60
|
33.70
|
33.63
|
33.70
|
8,500
|
|
5/6/2024
|
0.00 / 0.00%
|
33.70
|
33.90
|
33.65
|
33.65
|
33.74
|
33.65
|
10,200
|
|
5/3/2024
|
+0.05 / +0.15%
|
33.65
|
34.00
|
33.50
|
33.65
|
33.61
|
33.65
|
17,500
|
|
5/2/2024
|
-0.05 / -0.15%
|
33.60
|
33.60
|
33.00
|
33.60
|
33.29
|
33.60
|
6,300
|
|
|