Closing price on 6/21/2019
|
|
Open |
23.50 |
High |
23.50 |
Low |
23.50 |
Volume |
5,000 |
Split-adjusted Price |
13.60 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
5,000
|
|
6/20/2019
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
4,010
|
|
6/19/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
20
|
|
6/18/2019
|
-0.50 / -2.12%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
10
|
|
6/17/2019
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.66
|
240
|
|
6/14/2019
|
-0.80 / -3.36%
|
23.80
|
24.00
|
23.00
|
23.00
|
23.93
|
13.31
|
24,200
|
|
6/13/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.78
|
2,000
|
|
6/12/2019
|
+0.70 / +3.03%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.41
|
13.78
|
14,180
|
|
6/11/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
1,500
|
|
6/10/2019
|
-0.40 / -1.70%
|
23.50
|
23.80
|
23.10
|
23.10
|
23.38
|
13.37
|
1,510
|
|
6/7/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
0
|
|
6/6/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
0
|
|
6/5/2019
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.15
|
13.60
|
5,010
|
|
6/4/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
0
|
|
6/3/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.05
|
13.37
|
1,080
|
|
5/31/2019
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
500
|
|
5/30/2019
|
-1.00 / -4.17%
|
22.55
|
23.10
|
22.50
|
23.00
|
23.00
|
13.31
|
4,000
|
|
5/29/2019
|
+1.00 / +4.35%
|
22.60
|
24.00
|
22.50
|
24.00
|
23.85
|
13.89
|
3,480
|
|
5/28/2019
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
100
|
|
5/27/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.78
|
0
|
|
5/24/2019
|
+0.10 / +0.42%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.67
|
13.78
|
6,000
|
|
5/23/2019
|
-0.10 / -0.42%
|
23.80
|
23.80
|
22.15
|
23.70
|
23.36
|
13.72
|
30
|
|
5/22/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.78
|
0
|
|
5/21/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.78
|
0
|
|
5/20/2019
|
+0.80 / +3.48%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.78
|
10
|
|
5/17/2019
|
+0.80 / +3.60%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
540
|
|
5/16/2019
|
-0.05 / -0.22%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.25
|
12.85
|
7,910
|
|
5/15/2019
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
12.88
|
0
|
|
5/14/2019
|
+0.10 / +0.45%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
12.88
|
10
|
|
5/13/2019
|
-0.20 / -0.89%
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
12.82
|
7,000
|
|
|