|
Closing price on 6/25/2015
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.60 |
| Volume |
8,620 |
| Split-adjusted Price |
7.82 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2015
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.60
|
17.60
|
17.75
|
7.82
|
8,620
|
|
|
6/24/2015
|
-0.30 / -1.67%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.72
|
7.87
|
22,400
|
|
|
6/23/2015
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.00
|
20
|
|
|
6/22/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.73
|
7.87
|
13,030
|
|
|
6/19/2015
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.86
|
7.87
|
30,910
|
|
|
6/18/2015
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.90
|
18.10
|
18.07
|
8.05
|
15,270
|
|
|
6/17/2015
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
8.00
|
22,610
|
|
|
6/16/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.16
|
8.09
|
11,510
|
|
|
6/15/2015
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.30
|
8.09
|
3,990
|
|
|
6/12/2015
|
-1.40 / -7.07%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.34
|
8.18
|
62,120
|
|
|
6/11/2015
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.90
|
8.14
|
51,950
|
|
|
6/10/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.81
|
8.14
|
190,420
|
|
|
6/9/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
19.80
|
19.82
|
8.14
|
57,610
|
|
|
6/8/2015
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.91
|
8.14
|
21,850
|
|
|
6/5/2015
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.88
|
8.22
|
19,970
|
|
|
6/4/2015
|
+0.30 / +1.52%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.80
|
8.22
|
25,000
|
|
|
6/3/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.64
|
8.09
|
39,400
|
|
|
6/2/2015
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.73
|
8.09
|
13,280
|
|
|
6/1/2015
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.93
|
8.18
|
52,080
|
|
|
5/29/2015
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.90
|
8.14
|
29,510
|
|
|
5/28/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.83
|
8.22
|
22,310
|
|
|
5/27/2015
|
0.00 / 0.00%
|
19.60
|
20.20
|
19.60
|
20.00
|
19.90
|
8.22
|
77,990
|
|
|
5/26/2015
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.98
|
8.22
|
81,580
|
|
|
5/25/2015
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.72
|
8.14
|
75,240
|
|
|
5/22/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.09
|
25,470
|
|
|
5/21/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
8.09
|
88,560
|
|
|
5/20/2015
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.59
|
8.09
|
24,450
|
|
|
5/19/2015
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.57
|
8.05
|
47,000
|
|
|
5/18/2015
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
8.01
|
111,210
|
|
|
5/15/2015
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.62
|
8.05
|
31,400
|
|
|