|
Closing price on 7/26/2017
|
|
| Open |
23.00 |
| High |
23.15 |
| Low |
23.00 |
| Volume |
744,710 |
| Split-adjusted Price |
11.16 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.10 / +0.43%
|
23.00
|
23.15
|
23.00
|
23.10
|
23.10
|
11.16
|
744,710
|
|
|
7/25/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
733,240
|
|
|
7/24/2017
|
-1.00 / -4.17%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.02
|
11.11
|
762,190
|
|
|
7/21/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.59
|
727,950
|
|
|
7/20/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.10
|
24.00
|
23.91
|
11.59
|
733,700
|
|
|
7/19/2017
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.59
|
727,350
|
|
|
7/18/2017
|
-1.10 / -4.42%
|
23.30
|
23.80
|
23.20
|
23.80
|
23.64
|
11.50
|
126,050
|
|
|
7/17/2017
|
+0.80 / +3.32%
|
23.00
|
24.90
|
23.00
|
24.90
|
23.95
|
12.03
|
124,010
|
|
|
7/14/2017
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.64
|
0
|
|
|
7/13/2017
|
+1.10 / +4.78%
|
23.00
|
24.10
|
23.00
|
24.10
|
23.22
|
11.64
|
8,010
|
|
|
7/12/2017
|
-1.15 / -4.76%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.08
|
11.11
|
6,500
|
|
|
7/11/2017
|
+1.55 / +6.86%
|
22.60
|
24.15
|
22.60
|
24.15
|
23.36
|
11.66
|
3,040
|
|
|
7/10/2017
|
-1.60 / -6.61%
|
24.00
|
24.00
|
22.60
|
22.60
|
23.81
|
10.92
|
210
|
|
|
7/7/2017
|
+0.70 / +2.98%
|
25.00
|
25.00
|
24.00
|
24.20
|
24.44
|
11.69
|
900
|
|
|
7/6/2017
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.80
|
23.50
|
22.97
|
11.35
|
12,800
|
|
|
7/5/2017
|
-0.20 / -0.84%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.06
|
11.35
|
21,420
|
|
|
7/4/2017
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.45
|
910
|
|
|
7/3/2017
|
+0.90 / +3.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
11.54
|
10
|
|
|
6/30/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
19,000
|
|
|
6/29/2017
|
+0.30 / +1.32%
|
22.80
|
23.00
|
22.60
|
23.00
|
22.90
|
11.11
|
10,000
|
|
|
6/28/2017
|
-0.30 / -1.30%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.73
|
10.96
|
1,600
|
|
|
6/27/2017
|
+0.40 / +1.77%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.59
|
11.11
|
8,500
|
|
|
6/26/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.10
|
22.60
|
22.72
|
10.92
|
7,130
|
|
|
6/23/2017
|
-1.40 / -5.83%
|
24.00
|
24.00
|
22.55
|
22.60
|
22.70
|
10.92
|
8,900
|
|
|
6/22/2017
|
+1.50 / +6.67%
|
23.00
|
24.00
|
22.60
|
24.00
|
22.96
|
11.59
|
14,460
|
|
|
6/21/2017
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.55
|
10.87
|
9,090
|
|
|
6/20/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.87
|
6,010
|
|
|
6/19/2017
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.70
|
10.87
|
1,220
|
|
|
6/16/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
11.06
|
0
|
|
|
6/15/2017
|
+0.90 / +4.09%
|
21.50
|
22.90
|
21.00
|
22.90
|
21.72
|
11.06
|
13,630
|
|
|