Closing price on 8/1/2024
|
|
Open |
35.05 |
High |
35.05 |
Low |
35.00 |
Volume |
2,400 |
Split-adjusted Price |
33.10 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2024
|
0.00 / 0.00%
|
35.05
|
35.05
|
35.00
|
35.00
|
35.03
|
33.10
|
2,400
|
|
7/31/2024
|
-0.60 / -1.69%
|
34.10
|
35.00
|
34.10
|
35.00
|
34.40
|
33.10
|
300
|
|
7/30/2024
|
-0.10 / -0.28%
|
35.70
|
35.70
|
35.00
|
35.60
|
35.43
|
33.66
|
18,300
|
|
7/29/2024
|
-0.30 / -0.83%
|
35.60
|
35.70
|
35.05
|
35.70
|
35.17
|
33.76
|
1,100
|
|
7/26/2024
|
+0.65 / +1.84%
|
35.20
|
36.00
|
33.10
|
36.00
|
33.18
|
34.04
|
30,900
|
|
7/25/2024
|
+0.75 / +2.17%
|
35.00
|
36.00
|
35.00
|
35.35
|
35.13
|
33.43
|
4,600
|
|
7/24/2024
|
-1.00 / -2.81%
|
35.60
|
35.60
|
34.60
|
34.60
|
35.27
|
32.72
|
300
|
|
7/23/2024
|
-0.30 / -0.84%
|
35.80
|
35.80
|
35.60
|
35.60
|
35.64
|
33.66
|
9,100
|
|
7/22/2024
|
+0.10 / +0.28%
|
35.80
|
36.00
|
35.80
|
35.90
|
35.97
|
33.95
|
6,200
|
|
7/19/2024
|
+0.20 / +0.56%
|
35.60
|
35.80
|
35.50
|
35.80
|
35.56
|
33.85
|
2,400
|
|
7/18/2024
|
+0.10 / +0.28%
|
35.60
|
35.60
|
35.50
|
35.60
|
35.55
|
33.66
|
700
|
|
7/17/2024
|
-0.15 / -0.42%
|
35.65
|
35.80
|
35.50
|
35.50
|
35.61
|
33.57
|
5,100
|
|
7/16/2024
|
-0.15 / -0.42%
|
35.40
|
35.65
|
35.40
|
35.65
|
35.48
|
33.71
|
600
|
|
7/15/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.60
|
35.80
|
35.74
|
33.85
|
7,000
|
|
7/12/2024
|
0.00 / 0.00%
|
35.70
|
35.80
|
34.00
|
35.80
|
35.01
|
33.85
|
2,200
|
|
7/11/2024
|
-0.10 / -0.28%
|
35.70
|
35.90
|
35.70
|
35.80
|
35.75
|
33.85
|
8,500
|
|
7/10/2024
|
+0.10 / +0.28%
|
35.80
|
36.00
|
35.60
|
35.90
|
35.79
|
33.95
|
9,400
|
|
7/9/2024
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.50
|
35.80
|
35.74
|
33.85
|
6,100
|
|
7/8/2024
|
+0.20 / +0.56%
|
35.80
|
36.00
|
35.80
|
36.00
|
35.89
|
34.04
|
4,500
|
|
7/5/2024
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.55
|
35.80
|
35.90
|
33.85
|
1,600
|
|
7/4/2024
|
0.00 / 0.00%
|
36.55
|
36.55
|
35.80
|
35.80
|
35.85
|
33.85
|
1,900
|
|
7/3/2024
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.60
|
35.80
|
35.78
|
33.85
|
4,000
|
|
7/2/2024
|
+0.25 / +0.70%
|
36.00
|
36.00
|
35.60
|
35.80
|
35.79
|
33.85
|
8,000
|
|
7/1/2024
|
-0.25 / -0.70%
|
35.80
|
36.00
|
35.55
|
35.55
|
35.80
|
33.62
|
3,700
|
|
6/28/2024
|
0.00 / 0.00%
|
35.55
|
36.00
|
35.55
|
35.80
|
35.80
|
33.85
|
2,200
|
|
6/27/2024
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.80
|
35.80
|
35.82
|
33.85
|
2,900
|
|
6/26/2024
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
33.85
|
2,000
|
|
6/25/2024
|
+0.10 / +0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
33.85
|
4,100
|
|
6/24/2024
|
-0.10 / -0.28%
|
35.80
|
36.00
|
35.70
|
35.70
|
35.76
|
33.76
|
15,900
|
|
6/21/2024
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.60
|
35.80
|
35.87
|
33.85
|
11,800
|
|
|