|
|
Closing price on 8/15/2017
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
24.40 |
| Volume |
4,816,470 |
| Split-adjusted Price |
12.59 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
+1.40 / +6.09%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
12.59
|
4,816,470
|
|
|
8/14/2017
|
-0.60 / -2.54%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.38
|
11.86
|
4,834,080
|
|
|
8/11/2017
|
-0.50 / -2.07%
|
24.00
|
24.60
|
23.60
|
23.60
|
24.08
|
11.40
|
4,843,290
|
|
|
8/10/2017
|
+0.50 / +2.12%
|
23.80
|
24.10
|
23.80
|
24.10
|
24.00
|
11.64
|
4,818,460
|
|
|
8/9/2017
|
-0.40 / -1.67%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.65
|
11.40
|
735,330
|
|
|
8/8/2017
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.70
|
24.00
|
23.90
|
11.59
|
733,200
|
|
|
8/7/2017
|
+0.10 / +0.41%
|
23.60
|
24.30
|
23.60
|
24.30
|
23.97
|
11.74
|
731,680
|
|
|
8/4/2017
|
+0.20 / +0.83%
|
23.65
|
24.20
|
23.65
|
24.20
|
23.93
|
11.69
|
727,570
|
|
|
8/3/2017
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.56
|
11.59
|
731,550
|
|
|
8/2/2017
|
+0.60 / +2.55%
|
24.20
|
24.20
|
24.10
|
24.10
|
24.15
|
11.64
|
733,070
|
|
|
8/1/2017
|
-0.60 / -2.49%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.75
|
11.35
|
729,100
|
|
|
7/31/2017
|
+0.70 / +2.99%
|
23.50
|
24.10
|
23.50
|
24.10
|
23.92
|
11.64
|
746,500
|
|
|
7/28/2017
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.20
|
23.40
|
23.40
|
11.30
|
739,270
|
|
|
7/27/2017
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.18
|
11.21
|
738,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|