|
Closing price on 6/23/2017
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
22.55 |
| Volume |
8,900 |
| Split-adjusted Price |
10.92 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
-1.40 / -5.83%
|
24.00
|
24.00
|
22.55
|
22.60
|
22.70
|
10.92
|
8,900
|
|
|
6/22/2017
|
+1.50 / +6.67%
|
23.00
|
24.00
|
22.60
|
24.00
|
22.96
|
11.59
|
14,460
|
|
|
6/21/2017
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.55
|
10.87
|
9,090
|
|
|
6/20/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.87
|
6,010
|
|
|
6/19/2017
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.70
|
10.87
|
1,220
|
|
|
6/16/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
11.06
|
0
|
|
|
6/15/2017
|
+0.90 / +4.09%
|
21.50
|
22.90
|
21.00
|
22.90
|
21.72
|
11.06
|
13,630
|
|
|
6/14/2017
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.63
|
11,000
|
|
|
6/13/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
0
|
|
|
6/12/2017
|
+0.50 / +2.22%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.80
|
11.11
|
730
|
|
|
6/9/2017
|
+0.60 / +2.74%
|
20.90
|
22.50
|
20.90
|
22.50
|
22.27
|
10.87
|
15,540
|
|
|
6/8/2017
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.10
|
21.90
|
21.62
|
10.58
|
6,660
|
|
|
6/7/2017
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.90
|
21.90
|
22.00
|
10.58
|
17,820
|
|
|
6/6/2017
|
+0.10 / +0.46%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.15
|
10.63
|
610
|
|
|
6/5/2017
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
10.58
|
1,210
|
|
|
6/2/2017
|
+1.10 / +5.29%
|
20.80
|
21.90
|
20.80
|
21.90
|
21.67
|
10.58
|
9,000
|
|
|
6/1/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.80
|
20.80
|
21.40
|
10.05
|
2,040
|
|
|
5/31/2017
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
10.05
|
0
|
|
|
5/30/2017
|
+0.15 / +0.73%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.75
|
10.05
|
15,130
|
|
|
5/29/2017
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.60
|
20.65
|
20.89
|
9.97
|
3,160
|
|
|
5/26/2017
|
+0.10 / +0.49%
|
21.80
|
21.80
|
20.60
|
20.60
|
20.83
|
9.95
|
4,800
|
|
|
5/25/2017
|
-1.10 / -5.09%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.60
|
9.90
|
3,010
|
|
|
5/24/2017
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.00
|
21.60
|
21.56
|
10.43
|
5,380
|
|
|
5/23/2017
|
-0.80 / -3.81%
|
20.20
|
20.50
|
20.20
|
20.20
|
20.28
|
9.76
|
1,010
|
|
|
5/22/2017
|
+0.90 / +4.48%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.32
|
10.14
|
11,910
|
|
|
5/19/2017
|
+0.25 / +1.26%
|
20.00
|
20.60
|
20.00
|
20.10
|
20.10
|
9.71
|
13,580
|
|
|
5/18/2017
|
-0.65 / -3.17%
|
20.00
|
20.00
|
19.80
|
19.85
|
19.82
|
9.59
|
18,110
|
|
|
5/17/2017
|
-1.00 / -4.65%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.59
|
9.90
|
1,020
|
|
|
5/16/2017
|
+1.00 / +4.88%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.04
|
10.38
|
9,080
|
|
|
5/15/2017
|
+0.10 / +0.49%
|
20.00
|
20.60
|
20.00
|
20.50
|
20.47
|
9.90
|
9,190
|
|
|