Closing price on 7/3/2024
|
|
Open |
35.80 |
High |
36.00 |
Low |
35.60 |
Volume |
4,000 |
Split-adjusted Price |
35.80 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2024
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.60
|
35.80
|
35.78
|
35.80
|
4,000
|
|
7/2/2024
|
+0.25 / +0.70%
|
36.00
|
36.00
|
35.60
|
35.80
|
35.79
|
35.80
|
8,000
|
|
7/1/2024
|
-0.25 / -0.70%
|
35.80
|
36.00
|
35.55
|
35.55
|
35.80
|
35.55
|
3,700
|
|
6/28/2024
|
0.00 / 0.00%
|
35.55
|
36.00
|
35.55
|
35.80
|
35.80
|
35.80
|
2,200
|
|
6/27/2024
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.80
|
35.80
|
35.82
|
35.80
|
2,900
|
|
6/26/2024
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
2,000
|
|
6/25/2024
|
+0.10 / +0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
4,100
|
|
6/24/2024
|
-0.10 / -0.28%
|
35.80
|
36.00
|
35.70
|
35.70
|
35.76
|
35.70
|
15,900
|
|
6/21/2024
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.60
|
35.80
|
35.87
|
35.80
|
11,800
|
|
6/20/2024
|
+0.10 / +0.28%
|
35.70
|
36.00
|
35.55
|
35.80
|
35.75
|
35.80
|
20,100
|
|
6/19/2024
|
0.00 / 0.00%
|
35.75
|
35.75
|
35.50
|
35.70
|
35.70
|
35.70
|
10,800
|
|
6/18/2024
|
+0.70 / +2.00%
|
35.15
|
35.70
|
35.15
|
35.70
|
35.64
|
35.70
|
900
|
|
6/17/2024
|
-0.80 / -2.23%
|
35.80
|
36.00
|
35.00
|
35.00
|
35.59
|
35.00
|
6,800
|
|
6/14/2024
|
+0.25 / +0.70%
|
35.50
|
35.80
|
35.50
|
35.80
|
35.75
|
35.80
|
4,200
|
|
6/13/2024
|
+0.05 / +0.14%
|
35.55
|
35.55
|
35.55
|
35.55
|
35.55
|
35.55
|
4,000
|
|
6/12/2024
|
-0.30 / -0.84%
|
35.30
|
35.80
|
35.30
|
35.50
|
35.57
|
35.50
|
4,600
|
|
6/11/2024
|
+0.05 / +0.14%
|
35.80
|
35.80
|
35.70
|
35.80
|
35.76
|
35.80
|
10,500
|
|
6/10/2024
|
+0.25 / +0.70%
|
35.50
|
35.90
|
35.50
|
35.75
|
35.69
|
35.75
|
6,500
|
|
6/7/2024
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.40
|
35.50
|
35.50
|
35.50
|
2,800
|
|
6/6/2024
|
+0.10 / +0.28%
|
35.40
|
35.50
|
35.40
|
35.50
|
35.49
|
35.50
|
6,200
|
|
6/5/2024
|
0.00 / 0.00%
|
35.30
|
35.40
|
35.30
|
35.40
|
35.39
|
35.40
|
6,600
|
|
6/4/2024
|
-0.20 / -0.56%
|
35.60
|
35.90
|
35.25
|
35.40
|
35.48
|
35.40
|
4,600
|
|
6/3/2024
|
+0.10 / +0.28%
|
35.60
|
35.80
|
35.60
|
35.60
|
35.63
|
35.60
|
7,700
|
|
5/31/2024
|
+0.25 / +0.71%
|
35.25
|
35.50
|
35.25
|
35.50
|
35.33
|
35.50
|
4,000
|
|
5/30/2024
|
0.00 / 0.00%
|
35.20
|
35.30
|
35.20
|
35.25
|
35.26
|
35.25
|
2,100
|
|
5/29/2024
|
-0.05 / -0.14%
|
35.30
|
35.70
|
35.25
|
35.25
|
35.47
|
35.25
|
14,000
|
|
5/28/2024
|
+0.05 / +0.14%
|
35.25
|
35.80
|
35.25
|
35.30
|
35.38
|
35.30
|
3,100
|
|
5/27/2024
|
0.00 / 0.00%
|
35.30
|
35.90
|
35.25
|
35.25
|
35.39
|
35.25
|
500
|
|
5/24/2024
|
+0.05 / +0.14%
|
35.20
|
35.25
|
35.20
|
35.25
|
35.23
|
35.25
|
11,200
|
|
5/23/2024
|
-0.40 / -1.12%
|
36.65
|
36.65
|
35.00
|
35.20
|
35.46
|
35.20
|
5,500
|
|
|