|
Closing price on 6/9/2017
|
|
| Open |
20.90 |
| High |
22.50 |
| Low |
20.90 |
| Volume |
15,540 |
| Split-adjusted Price |
10.87 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2017
|
+0.40 / +2.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.50
|
9.85
|
5,050
|
|
|
5/11/2017
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.66
|
10
|
|
|
5/10/2017
|
+0.70 / +3.54%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.48
|
9.90
|
2,500
|
|
|
5/9/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
0
|
|
|
5/8/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
0
|
|
|
5/5/2017
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.56
|
11,200
|
|
|
5/4/2017
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.01
|
9.66
|
2,680
|
|
|
5/3/2017
|
+0.20 / +1.01%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.91
|
9.66
|
110
|
|
|
4/28/2017
|
0.00 / 0.00%
|
21.15
|
21.15
|
19.80
|
19.80
|
19.83
|
9.56
|
18,810
|
|
|
4/27/2017
|
-1.20 / -5.71%
|
19.70
|
19.90
|
19.70
|
19.80
|
19.79
|
9.56
|
141,310
|
|
|