|
|
Closing price on 6/15/2016
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.60 |
| Volume |
11,150 |
| Split-adjusted Price |
8.71 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.64
|
8.71
|
11,150
|
|
|
6/14/2016
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.45
|
8.71
|
11,210
|
|
|
6/13/2016
|
-0.50 / -2.50%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.42
|
8.67
|
29,820
|
|
|
6/10/2016
|
-0.20 / -0.99%
|
19.50
|
20.10
|
19.50
|
20.00
|
19.96
|
8.89
|
24,200
|
|
|
6/9/2016
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.23
|
8.98
|
1,360
|
|
|
6/8/2016
|
+0.80 / +4.15%
|
19.50
|
20.50
|
19.50
|
20.10
|
19.77
|
8.94
|
51,490
|
|
|
6/7/2016
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.58
|
20,500
|
|
|
6/6/2016
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.26
|
8.54
|
98,560
|
|
|
6/3/2016
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.33
|
8.58
|
13,340
|
|
|
6/2/2016
|
+0.20 / +1.05%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.27
|
8.58
|
10,380
|
|
|
6/1/2016
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.10
|
19.10
|
19.19
|
8.49
|
11,100
|
|
|
5/31/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.49
|
19,000
|
|
|
5/30/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.49
|
130,100
|
|
|
5/27/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.18
|
8.49
|
126,360
|
|
|
5/26/2016
|
-0.50 / -2.55%
|
19.60
|
19.60
|
19.00
|
19.10
|
19.11
|
8.49
|
104,890
|
|
|
5/25/2016
|
+0.50 / +2.62%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.12
|
8.71
|
7,010
|
|
|
5/24/2016
|
-0.50 / -2.55%
|
19.70
|
19.80
|
19.10
|
19.10
|
19.54
|
8.49
|
3,070
|
|
|
5/23/2016
|
+0.90 / +4.81%
|
19.00
|
19.60
|
18.90
|
19.60
|
19.40
|
8.71
|
16,130
|
|
|
5/20/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.85
|
8.31
|
7,930
|
|
|
5/19/2016
|
+0.10 / +0.54%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.73
|
8.31
|
10,840
|
|
|
5/18/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.27
|
10,830
|
|
|
5/17/2016
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.69
|
8.27
|
5,780
|
|
|
5/16/2016
|
-0.50 / -2.63%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.59
|
8.22
|
111,510
|
|
|
5/13/2016
|
+0.60 / +3.26%
|
18.60
|
19.00
|
18.50
|
19.00
|
18.62
|
8.45
|
153,910
|
|
|
5/12/2016
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.40
|
18.40
|
18.68
|
8.18
|
1,250
|
|
|
5/11/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.37
|
8.18
|
43,170
|
|
|
5/10/2016
|
+0.30 / +1.66%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.45
|
8.18
|
35,120
|
|
|
5/9/2016
|
-0.40 / -2.16%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.05
|
1,000
|
|
|
5/6/2016
|
+0.20 / +1.09%
|
18.40
|
19.30
|
18.40
|
18.50
|
18.47
|
8.22
|
5,360
|
|
|
5/5/2016
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.18
|
8.14
|
3,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|