Closing price on 8/17/2020
|
|
Open |
23.00 |
High |
23.50 |
Low |
23.00 |
Volume |
2,310 |
Split-adjusted Price |
14.78 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2020
|
-0.10 / -0.43%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.23
|
14.78
|
2,310
|
|
8/14/2020
|
+0.50 / +2.17%
|
23.00
|
24.45
|
22.80
|
23.50
|
22.80
|
14.84
|
7,500
|
|
8/13/2020
|
-0.40 / -1.71%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.86
|
14.53
|
36,440
|
|
8/12/2020
|
-0.05 / -0.21%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.29
|
14.78
|
16,700
|
|
8/11/2020
|
-0.25 / -1.05%
|
23.50
|
23.70
|
23.30
|
23.45
|
23.46
|
14.81
|
20,590
|
|
8/10/2020
|
-0.10 / -0.42%
|
23.80
|
23.85
|
23.60
|
23.70
|
23.75
|
14.97
|
24,210
|
|
8/7/2020
|
-0.50 / -2.06%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
15.03
|
540
|
|
8/6/2020
|
-0.20 / -0.82%
|
25.35
|
25.35
|
24.30
|
24.30
|
24.50
|
15.35
|
20
|
|
8/5/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.47
|
0
|
|
8/4/2020
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.55
|
24.50
|
23.84
|
15.47
|
1,510
|
|
8/3/2020
|
+0.10 / +0.41%
|
23.50
|
25.25
|
23.50
|
24.50
|
24.19
|
15.47
|
270
|
|
7/31/2020
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.41
|
10
|
|
7/30/2020
|
-0.85 / -3.35%
|
25.45
|
25.45
|
24.50
|
24.50
|
25.35
|
15.47
|
20
|
|
7/29/2020
|
+1.00 / +4.11%
|
25.35
|
25.35
|
25.35
|
25.35
|
25.35
|
16.01
|
10
|
|
7/28/2020
|
+1.55 / +6.80%
|
24.35
|
24.35
|
24.35
|
24.35
|
24.35
|
15.38
|
10
|
|
7/27/2020
|
-1.20 / -5.00%
|
25.65
|
25.65
|
22.80
|
22.80
|
25.00
|
14.40
|
520
|
|
7/24/2020
|
-0.90 / -3.61%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.16
|
5,000
|
|
7/23/2020
|
+0.80 / +3.32%
|
23.90
|
24.90
|
23.90
|
24.90
|
23.96
|
15.73
|
6,010
|
|
7/22/2020
|
-1.10 / -4.37%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.08
|
15.22
|
290
|
|
7/21/2020
|
-0.20 / -0.79%
|
24.00
|
25.30
|
23.90
|
25.20
|
24.00
|
15.92
|
3,000
|
|
7/20/2020
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.04
|
0
|
|
7/17/2020
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.04
|
0
|
|
7/16/2020
|
0.00 / 0.00%
|
24.00
|
25.40
|
23.70
|
25.40
|
24.63
|
16.04
|
3,010
|
|
7/15/2020
|
0.00 / 0.00%
|
23.80
|
25.40
|
23.70
|
25.40
|
24.58
|
16.04
|
3,010
|
|
7/14/2020
|
0.00 / 0.00%
|
23.80
|
25.40
|
23.80
|
25.40
|
24.39
|
16.04
|
820
|
|
7/13/2020
|
0.00 / 0.00%
|
25.30
|
25.40
|
24.00
|
25.40
|
25.00
|
16.04
|
320
|
|
7/10/2020
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.04
|
0
|
|
7/9/2020
|
-0.50 / -1.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.04
|
30
|
|
7/8/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.36
|
0
|
|
7/7/2020
|
+0.90 / +3.60%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.36
|
50
|
|
|