|
Closing price on 7/22/2019
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
1,770 |
| Split-adjusted Price |
12.78 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
-0.20 / -0.86%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.16
|
12.78
|
1,770
|
|
|
7/19/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.89
|
0
|
|
|
7/18/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.89
|
0
|
|
|
7/17/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.89
|
0
|
|
|
7/16/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.89
|
0
|
|
|
7/15/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.89
|
0
|
|
|
7/12/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.89
|
0
|
|
|
7/11/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.89
|
0
|
|
|
7/10/2019
|
+0.05 / +0.22%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.89
|
300
|
|
|
7/9/2019
|
0.00 / 0.00%
|
23.15
|
23.15
|
23.15
|
23.15
|
23.15
|
12.86
|
0
|
|
|
7/8/2019
|
+0.05 / +0.22%
|
23.15
|
23.15
|
23.15
|
23.15
|
23.15
|
12.86
|
30
|
|
|
7/5/2019
|
+0.05 / +0.22%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.84
|
10
|
|
|
7/4/2019
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
12.81
|
0
|
|
|
7/3/2019
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
12.81
|
0
|
|
|
7/2/2019
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
12.81
|
0
|
|
|
7/1/2019
|
+0.05 / +0.22%
|
23.00
|
23.05
|
23.00
|
23.05
|
23.03
|
12.81
|
1,080
|
|
|
6/28/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.78
|
0
|
|
|
6/27/2019
|
-0.50 / -2.13%
|
23.15
|
23.15
|
23.00
|
23.00
|
23.08
|
12.78
|
760
|
|
|
6/26/2019
|
-1.00 / -4.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.06
|
680,010
|
|
|
6/25/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.61
|
0
|
|
|
6/24/2019
|
+1.00 / +4.26%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.61
|
80
|
|
|
6/21/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.06
|
5,000
|
|
|
6/20/2019
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.06
|
4,010
|
|
|
6/19/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.84
|
20
|
|
|
6/18/2019
|
-0.50 / -2.12%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.84
|
10
|
|
|
6/17/2019
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.11
|
240
|
|
|
6/14/2019
|
-0.80 / -3.36%
|
23.80
|
24.00
|
23.00
|
23.00
|
23.93
|
12.78
|
24,200
|
|
|
6/13/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.22
|
2,000
|
|
|
6/12/2019
|
+0.70 / +3.03%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.41
|
13.22
|
14,180
|
|
|
6/11/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.84
|
1,500
|
|
|