Closing price on 7/11/2019
|
|
Open |
23.20 |
High |
23.20 |
Low |
23.20 |
Volume |
0 |
Split-adjusted Price |
13.43 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.43
|
0
|
|
7/10/2019
|
+0.05 / +0.22%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.43
|
300
|
|
7/9/2019
|
0.00 / 0.00%
|
23.15
|
23.15
|
23.15
|
23.15
|
23.15
|
13.40
|
0
|
|
7/8/2019
|
+0.05 / +0.22%
|
23.15
|
23.15
|
23.15
|
23.15
|
23.15
|
13.40
|
30
|
|
7/5/2019
|
+0.05 / +0.22%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
10
|
|
7/4/2019
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
13.34
|
0
|
|
7/3/2019
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
13.34
|
0
|
|
7/2/2019
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
13.34
|
0
|
|
7/1/2019
|
+0.05 / +0.22%
|
23.00
|
23.05
|
23.00
|
23.05
|
23.03
|
13.34
|
1,080
|
|
6/28/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
0
|
|
6/27/2019
|
-0.50 / -2.13%
|
23.15
|
23.15
|
23.00
|
23.00
|
23.08
|
13.31
|
760
|
|
6/26/2019
|
-1.00 / -4.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
680,010
|
|
6/25/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.18
|
0
|
|
6/24/2019
|
+1.00 / +4.26%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.18
|
80
|
|
6/21/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
5,000
|
|
6/20/2019
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
4,010
|
|
6/19/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
20
|
|
6/18/2019
|
-0.50 / -2.12%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
10
|
|
6/17/2019
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.66
|
240
|
|
6/14/2019
|
-0.80 / -3.36%
|
23.80
|
24.00
|
23.00
|
23.00
|
23.93
|
13.31
|
24,200
|
|
6/13/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.78
|
2,000
|
|
6/12/2019
|
+0.70 / +3.03%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.41
|
13.78
|
14,180
|
|
6/11/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
1,500
|
|
6/10/2019
|
-0.40 / -1.70%
|
23.50
|
23.80
|
23.10
|
23.10
|
23.38
|
13.37
|
1,510
|
|
6/7/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
0
|
|
6/6/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
0
|
|
6/5/2019
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.15
|
13.60
|
5,010
|
|
6/4/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
0
|
|
6/3/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.05
|
13.37
|
1,080
|
|
5/31/2019
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.37
|
500
|
|
|