|
|
Closing price on 6/29/2016
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.50 |
| Volume |
760 |
| Split-adjusted Price |
8.94 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.94
|
760
|
|
|
6/28/2016
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.40
|
18.60
|
18.72
|
8.98
|
21,370
|
|
|
6/27/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.45
|
8.94
|
8,510
|
|
|
6/24/2016
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.48
|
8.94
|
31,600
|
|
|
6/23/2016
|
-1.50 / -7.46%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.56
|
8.98
|
73,180
|
|
|
6/22/2016
|
+0.20 / +1.01%
|
19.80
|
20.20
|
19.80
|
20.10
|
20.04
|
8.94
|
50,820
|
|
|
6/21/2016
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.85
|
8.85
|
31,380
|
|
|
6/20/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.80
|
41,400
|
|
|
6/17/2016
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.75
|
8.80
|
17,940
|
|
|
6/16/2016
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.65
|
8.76
|
9,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|