Closing price on 7/15/2024
|
|
Open |
36.00 |
High |
36.00 |
Low |
35.60 |
Volume |
7,000 |
Split-adjusted Price |
33.85 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.60
|
35.80
|
35.74
|
33.85
|
7,000
|
|
7/12/2024
|
0.00 / 0.00%
|
35.70
|
35.80
|
34.00
|
35.80
|
35.01
|
33.85
|
2,200
|
|
7/11/2024
|
-0.10 / -0.28%
|
35.70
|
35.90
|
35.70
|
35.80
|
35.75
|
33.85
|
8,500
|
|
7/10/2024
|
+0.10 / +0.28%
|
35.80
|
36.00
|
35.60
|
35.90
|
35.79
|
33.95
|
9,400
|
|
7/9/2024
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.50
|
35.80
|
35.74
|
33.85
|
6,100
|
|
7/8/2024
|
+0.20 / +0.56%
|
35.80
|
36.00
|
35.80
|
36.00
|
35.89
|
34.04
|
4,500
|
|
7/5/2024
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.55
|
35.80
|
35.90
|
33.85
|
1,600
|
|
7/4/2024
|
0.00 / 0.00%
|
36.55
|
36.55
|
35.80
|
35.80
|
35.85
|
33.85
|
1,900
|
|
7/3/2024
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.60
|
35.80
|
35.78
|
33.85
|
4,000
|
|
7/2/2024
|
+0.25 / +0.70%
|
36.00
|
36.00
|
35.60
|
35.80
|
35.79
|
33.85
|
8,000
|
|
7/1/2024
|
-0.25 / -0.70%
|
35.80
|
36.00
|
35.55
|
35.55
|
35.80
|
33.62
|
3,700
|
|
6/28/2024
|
0.00 / 0.00%
|
35.55
|
36.00
|
35.55
|
35.80
|
35.80
|
33.85
|
2,200
|
|
6/27/2024
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.80
|
35.80
|
35.82
|
33.85
|
2,900
|
|
6/26/2024
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
33.85
|
2,000
|
|
6/25/2024
|
+0.10 / +0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
33.85
|
4,100
|
|
6/24/2024
|
-0.10 / -0.28%
|
35.80
|
36.00
|
35.70
|
35.70
|
35.76
|
33.76
|
15,900
|
|
6/21/2024
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.60
|
35.80
|
35.87
|
33.85
|
11,800
|
|
6/20/2024
|
+0.10 / +0.28%
|
35.70
|
36.00
|
35.55
|
35.80
|
35.75
|
33.85
|
20,100
|
|
6/19/2024
|
0.00 / 0.00%
|
35.75
|
35.75
|
35.50
|
35.70
|
35.70
|
33.76
|
10,800
|
|
6/18/2024
|
+0.70 / +2.00%
|
35.15
|
35.70
|
35.15
|
35.70
|
35.64
|
33.76
|
900
|
|
6/17/2024
|
-0.80 / -2.23%
|
35.80
|
36.00
|
35.00
|
35.00
|
35.59
|
33.10
|
6,800
|
|
6/14/2024
|
+0.25 / +0.70%
|
35.50
|
35.80
|
35.50
|
35.80
|
35.75
|
33.85
|
4,200
|
|
6/13/2024
|
+0.05 / +0.14%
|
35.55
|
35.55
|
35.55
|
35.55
|
35.55
|
33.62
|
4,000
|
|
6/12/2024
|
-0.30 / -0.84%
|
35.30
|
35.80
|
35.30
|
35.50
|
35.57
|
33.57
|
4,600
|
|
6/11/2024
|
+0.05 / +0.14%
|
35.80
|
35.80
|
35.70
|
35.80
|
35.76
|
33.85
|
10,500
|
|
6/10/2024
|
+0.25 / +0.70%
|
35.50
|
35.90
|
35.50
|
35.75
|
35.69
|
33.80
|
6,500
|
|
6/7/2024
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.40
|
35.50
|
35.50
|
33.57
|
2,800
|
|
6/6/2024
|
+0.10 / +0.28%
|
35.40
|
35.50
|
35.40
|
35.50
|
35.49
|
33.57
|
6,200
|
|
6/5/2024
|
0.00 / 0.00%
|
35.30
|
35.40
|
35.30
|
35.40
|
35.39
|
33.47
|
6,600
|
|
6/4/2024
|
-0.20 / -0.56%
|
35.60
|
35.90
|
35.25
|
35.40
|
35.48
|
33.47
|
4,600
|
|
|