Closing price on 7/6/2020
|
|
Open |
23.25 |
High |
25.00 |
Low |
23.25 |
Volume |
1,110 |
Split-adjusted Price |
15.79 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2020
|
0.00 / 0.00%
|
23.25
|
25.00
|
23.25
|
25.00
|
23.42
|
15.79
|
1,110
|
|
7/3/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.79
|
0
|
|
7/2/2020
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.00
|
25.00
|
25.18
|
15.79
|
30
|
|
7/1/2020
|
-0.50 / -1.96%
|
27.25
|
27.25
|
24.00
|
25.00
|
24.50
|
15.79
|
3,020
|
|
6/30/2020
|
+1.50 / +6.25%
|
23.00
|
25.50
|
23.00
|
25.50
|
23.02
|
16.11
|
5,560
|
|
6/29/2020
|
0.00 / 0.00%
|
25.65
|
25.65
|
23.20
|
24.00
|
23.75
|
15.16
|
33,010
|
|
6/26/2020
|
-1.20 / -4.76%
|
26.95
|
26.95
|
24.00
|
24.00
|
24.41
|
15.16
|
24,790
|
|
6/25/2020
|
+0.30 / +1.20%
|
24.90
|
25.20
|
24.90
|
25.20
|
24.91
|
15.92
|
11,000
|
|
6/24/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.90
|
24.90
|
25.00
|
15.73
|
1,400
|
|
6/23/2020
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
15.73
|
10
|
|
6/22/2020
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.47
|
2,030
|
|
6/19/2020
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.45
|
15.41
|
1,500
|
|
6/18/2020
|
+0.20 / +0.82%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.51
|
15.47
|
10,200
|
|
6/17/2020
|
+0.10 / +0.41%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.35
|
5,000
|
|
6/16/2020
|
0.00 / 0.00%
|
24.15
|
24.20
|
24.15
|
24.20
|
24.18
|
15.29
|
1,990
|
|
6/15/2020
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.20
|
24.20
|
24.30
|
15.29
|
3,010
|
|
6/12/2020
|
+0.20 / +0.83%
|
24.00
|
24.50
|
24.00
|
24.20
|
24.08
|
15.29
|
9,010
|
|
6/11/2020
|
-0.50 / -2.04%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.29
|
15.16
|
6,670
|
|
6/10/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.46
|
15.47
|
10,140
|
|
6/9/2020
|
-0.20 / -0.81%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.45
|
15.47
|
1,140
|
|
6/8/2020
|
+0.05 / +0.20%
|
25.45
|
25.45
|
24.50
|
24.70
|
25.03
|
15.60
|
940
|
|
6/5/2020
|
-0.15 / -0.60%
|
24.60
|
24.65
|
24.60
|
24.65
|
24.63
|
15.57
|
10,290
|
|
6/4/2020
|
+0.15 / +0.61%
|
24.50
|
25.00
|
23.00
|
24.80
|
23.33
|
15.66
|
8,230
|
|
6/3/2020
|
+0.15 / +0.61%
|
24.50
|
24.65
|
24.50
|
24.65
|
24.58
|
15.57
|
1,580
|
|
6/2/2020
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
15.47
|
20
|
|
6/1/2020
|
+0.80 / +3.38%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.58
|
15.47
|
3,010
|
|
5/29/2020
|
-1.30 / -5.20%
|
25.00
|
25.00
|
23.70
|
23.70
|
24.94
|
14.97
|
4,010
|
|
5/28/2020
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.10
|
15.79
|
3,760
|
|
5/27/2020
|
+1.00 / +4.13%
|
24.20
|
25.20
|
24.20
|
25.20
|
25.03
|
15.92
|
7,190
|
|
5/26/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
15.29
|
0
|
|
|