|
Closing price on 7/26/2018
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
21.70 |
| Volume |
3,000 |
| Split-adjusted Price |
12.06 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.06
|
3,000
|
|
|
7/25/2018
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.06
|
2,010
|
|
|
7/24/2018
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.06
|
0
|
|
|
7/23/2018
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.06
|
0
|
|
|
7/20/2018
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.06
|
0
|
|
|
7/19/2018
|
-0.30 / -1.36%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.06
|
820
|
|
|
7/18/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.22
|
0
|
|
|
7/17/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.22
|
9,880
|
|
|
7/16/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.22
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.22
|
1,000
|
|
|
7/12/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.22
|
39,930
|
|
|
7/11/2018
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.22
|
300
|
|
|
7/10/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.00
|
0
|
|
|
7/9/2018
|
-0.40 / -1.82%
|
21.55
|
21.60
|
21.50
|
21.60
|
21.56
|
12.00
|
2,340
|
|
|
7/6/2018
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.83
|
12.22
|
19,510
|
|
|
7/5/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.95
|
7,400
|
|
|
7/4/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.95
|
48,290
|
|
|
7/3/2018
|
-1.00 / -4.44%
|
21.20
|
22.00
|
21.20
|
21.50
|
21.58
|
11.95
|
21,690
|
|
|
7/2/2018
|
+0.70 / +3.21%
|
21.80
|
22.50
|
21.00
|
22.50
|
21.15
|
12.50
|
17,020
|
|
|
6/29/2018
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.11
|
0
|
|
|
6/28/2018
|
-0.50 / -2.24%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.94
|
12.11
|
15,180
|
|
|
6/27/2018
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.39
|
1,000
|
|
|
6/26/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.45
|
0
|
|
|
6/25/2018
|
+1.40 / +6.67%
|
21.00
|
22.40
|
21.00
|
22.40
|
21.70
|
12.45
|
2,010
|
|
|
6/22/2018
|
-0.10 / -0.47%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.67
|
5,000
|
|
|
6/21/2018
|
-0.70 / -3.21%
|
21.80
|
21.80
|
20.60
|
21.10
|
21.12
|
11.72
|
35,600
|
|
|
6/20/2018
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.88
|
12.11
|
11,840
|
|
|
6/19/2018
|
-1.50 / -6.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.22
|
6,010
|
|
|
6/18/2018
|
+0.55 / +2.40%
|
21.70
|
23.50
|
21.70
|
23.50
|
22.71
|
13.06
|
2,730
|
|
|
6/15/2018
|
-0.05 / -0.22%
|
22.95
|
23.00
|
22.50
|
22.95
|
22.93
|
12.75
|
40,000
|
|
|