Closing price on 7/14/2023
|
|
Open |
27.65 |
High |
27.90 |
Low |
27.45 |
Volume |
18,200 |
Split-adjusted Price |
25.74 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2023
|
+0.45 / +1.64%
|
27.65
|
27.90
|
27.45
|
27.90
|
27.78
|
25.74
|
18,200
|
|
7/13/2023
|
+0.55 / +2.04%
|
26.80
|
27.60
|
26.80
|
27.45
|
27.46
|
25.32
|
12,500
|
|
7/12/2023
|
+0.10 / +0.37%
|
26.80
|
26.95
|
26.80
|
26.90
|
26.90
|
24.81
|
4,500
|
|
7/11/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.75
|
26.80
|
26.79
|
24.72
|
76,300
|
|
7/10/2023
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.90
|
24.72
|
29,100
|
|
7/7/2023
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.90
|
24.91
|
23,000
|
|
7/6/2023
|
-0.10 / -0.37%
|
27.45
|
27.50
|
26.85
|
26.90
|
27.08
|
24.81
|
24,600
|
|
7/5/2023
|
-0.55 / -2.00%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.03
|
24.91
|
36,200
|
|
7/4/2023
|
-0.10 / -0.36%
|
27.50
|
27.65
|
27.00
|
27.55
|
27.11
|
25.41
|
62,500
|
|
7/3/2023
|
+0.05 / +0.18%
|
27.70
|
27.70
|
27.50
|
27.65
|
27.62
|
25.51
|
6,000
|
|
6/30/2023
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.50
|
28.60
|
28.59
|
25.46
|
7,000
|
|
6/29/2023
|
-0.25 / -0.87%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.58
|
25.37
|
1,900
|
|
6/28/2023
|
-0.05 / -0.17%
|
28.80
|
28.80
|
28.60
|
28.75
|
28.78
|
25.59
|
4,400
|
|
6/27/2023
|
+0.20 / +0.70%
|
28.80
|
28.80
|
28.60
|
28.80
|
28.71
|
25.64
|
2,200
|
|
6/26/2023
|
+0.20 / +0.70%
|
28.40
|
28.60
|
28.40
|
28.60
|
28.47
|
25.46
|
8,100
|
|
6/23/2023
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.40
|
28.40
|
28.41
|
25.28
|
4,300
|
|
6/22/2023
|
0.00 / 0.00%
|
28.45
|
28.50
|
28.45
|
28.50
|
28.49
|
25.37
|
600
|
|
6/21/2023
|
+0.30 / +1.06%
|
28.30
|
28.50
|
28.30
|
28.50
|
28.37
|
25.37
|
33,300
|
|
6/20/2023
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.10
|
28.20
|
28.19
|
25.10
|
13,900
|
|
6/19/2023
|
-0.05 / -0.18%
|
28.25
|
28.25
|
28.10
|
28.20
|
28.22
|
25.10
|
33,200
|
|
6/16/2023
|
0.00 / 0.00%
|
28.10
|
28.80
|
28.10
|
28.25
|
28.25
|
25.15
|
109,300
|
|
6/15/2023
|
0.00 / 0.00%
|
28.10
|
28.25
|
28.10
|
28.25
|
28.20
|
25.15
|
25,900
|
|
6/14/2023
|
-0.05 / -0.18%
|
28.30
|
28.30
|
28.20
|
28.25
|
28.27
|
25.15
|
24,200
|
|
6/13/2023
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.31
|
25.19
|
12,100
|
|
6/12/2023
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.20
|
28.30
|
28.30
|
25.19
|
179,100
|
|
6/9/2023
|
-0.20 / -0.70%
|
28.45
|
28.50
|
28.30
|
28.30
|
28.43
|
25.19
|
11,400
|
|
6/8/2023
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.30
|
28.50
|
28.46
|
25.37
|
2,700
|
|
6/7/2023
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.30
|
28.50
|
28.40
|
25.37
|
4,000
|
|
6/6/2023
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.40
|
28.50
|
28.50
|
25.37
|
75,600
|
|
6/5/2023
|
-0.10 / -0.35%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.31
|
25.37
|
1,400
|
|
|