|
Closing price on 6/7/2021
|
|
| Open |
20.65 |
| High |
21.00 |
| Low |
20.65 |
| Volume |
20,500 |
| Split-adjusted Price |
14.40 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
+0.35 / +1.69%
|
20.65
|
21.00
|
20.65
|
21.00
|
20.73
|
14.40
|
20,500
|
|
|
6/4/2021
|
-0.35 / -1.67%
|
21.00
|
21.00
|
20.60
|
20.65
|
20.73
|
14.16
|
649,100
|
|
|
6/3/2021
|
-1.05 / -4.76%
|
21.30
|
21.95
|
21.00
|
21.00
|
21.25
|
14.40
|
7,200
|
|
|
6/2/2021
|
+1.30 / +6.27%
|
20.10
|
22.05
|
20.10
|
22.05
|
21.14
|
15.12
|
1,200
|
|
|
6/1/2021
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
14.23
|
5,700
|
|
|
5/31/2021
|
-1.25 / -5.68%
|
22.00
|
22.00
|
20.70
|
20.75
|
21.19
|
14.23
|
64,600
|
|
|
5/28/2021
|
-0.05 / -0.23%
|
20.55
|
22.00
|
20.55
|
22.00
|
21.82
|
15.09
|
3,300
|
|
|
5/27/2021
|
0.00 / 0.00%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
15.12
|
0
|
|
|
5/26/2021
|
+0.05 / +0.23%
|
22.00
|
22.05
|
22.00
|
22.05
|
22.00
|
15.12
|
700
|
|
|
5/25/2021
|
-0.05 / -0.23%
|
22.05
|
22.05
|
22.00
|
22.00
|
22.00
|
15.09
|
1,000
|
|
|
5/24/2021
|
+0.55 / +2.56%
|
21.50
|
22.05
|
20.00
|
22.05
|
21.88
|
15.12
|
1,600
|
|
|
5/21/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.75
|
5,200
|
|
|
5/20/2021
|
-0.90 / -4.02%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.75
|
1,500
|
|
|
5/19/2021
|
-0.10 / -0.44%
|
22.40
|
22.40
|
21.50
|
22.40
|
21.50
|
15.36
|
4,200
|
|
|
5/18/2021
|
+0.95 / +4.41%
|
21.00
|
22.50
|
21.00
|
22.50
|
21.00
|
15.43
|
3,100
|
|
|
5/17/2021
|
-0.05 / -0.23%
|
21.60
|
21.60
|
21.55
|
21.55
|
21.60
|
14.78
|
2,300
|
|
|
5/14/2021
|
-0.80 / -3.57%
|
22.40
|
22.40
|
21.50
|
21.60
|
21.83
|
14.81
|
19,500
|
|
|
5/13/2021
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
15.36
|
100
|
|
|
5/12/2021
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.43
|
200
|
|
|
5/11/2021
|
+0.20 / +0.89%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.31
|
15.50
|
13,000
|
|
|
5/10/2021
|
+0.60 / +2.75%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.25
|
15.36
|
20,200
|
|
|
5/7/2021
|
-0.90 / -3.96%
|
21.60
|
22.20
|
21.60
|
21.80
|
21.80
|
14.95
|
6,200
|
|
|
5/6/2021
|
+0.70 / +3.18%
|
22.00
|
22.70
|
21.80
|
22.70
|
21.93
|
15.57
|
3,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.65
|
22.00
|
22.00
|
15.09
|
700
|
|
|
5/4/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.09
|
1,000
|
|
|
4/29/2021
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.09
|
1,900
|
|
|
4/28/2021
|
+0.75 / +3.45%
|
21.50
|
22.50
|
21.50
|
22.50
|
21.75
|
15.43
|
2,900
|
|
|
4/27/2021
|
-0.25 / -1.14%
|
21.70
|
21.75
|
21.70
|
21.75
|
21.74
|
14.92
|
4,700
|
|
|
4/26/2021
|
-0.65 / -2.87%
|
22.65
|
23.00
|
22.00
|
22.00
|
22.50
|
15.09
|
14,600
|
|
|
4/23/2021
|
+0.05 / +0.22%
|
22.60
|
22.65
|
22.60
|
22.65
|
22.60
|
15.53
|
5,900
|
|
|