Closing price on 8/24/2023
|
|
Open |
29.40 |
High |
29.40 |
Low |
28.65 |
Volume |
1,700 |
Split-adjusted Price |
26.43 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2023
|
-0.75 / -2.55%
|
29.40
|
29.40
|
28.65
|
28.65
|
29.00
|
26.43
|
1,700
|
|
8/23/2023
|
+0.50 / +1.73%
|
28.90
|
29.40
|
28.50
|
29.40
|
28.56
|
27.12
|
14,900
|
|
8/22/2023
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.99
|
26.66
|
11,100
|
|
8/21/2023
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.80
|
29.00
|
29.23
|
26.75
|
21,700
|
|
8/18/2023
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.30
|
27.21
|
1,700
|
|
8/17/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.67
|
21,600
|
|
8/16/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.67
|
10,302,003
|
|
8/15/2023
|
+0.05 / +0.17%
|
29.90
|
30.00
|
29.50
|
30.00
|
29.92
|
27.67
|
23,300
|
|
8/14/2023
|
-0.05 / -0.17%
|
28.65
|
30.00
|
28.65
|
29.95
|
29.95
|
27.63
|
44,200
|
|
8/11/2023
|
+0.20 / +0.67%
|
28.50
|
30.00
|
28.50
|
30.00
|
29.86
|
27.67
|
529,200
|
|
8/10/2023
|
+1.55 / +5.49%
|
28.35
|
29.80
|
28.35
|
29.80
|
29.61
|
27.49
|
180,800
|
|
8/9/2023
|
-0.25 / -0.88%
|
28.40
|
28.40
|
28.25
|
28.25
|
28.33
|
26.06
|
2,100
|
|
8/8/2023
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.29
|
1,300
|
|
8/7/2023
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.40
|
28.50
|
28.48
|
26.29
|
8,100
|
|
8/4/2023
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
26.20
|
0
|
|
8/3/2023
|
-0.10 / -0.35%
|
28.10
|
28.40
|
28.10
|
28.40
|
28.33
|
26.20
|
1,600
|
|
8/2/2023
|
+0.10 / +0.35%
|
28.40
|
28.50
|
28.40
|
28.50
|
28.45
|
26.29
|
25,200
|
|
8/1/2023
|
+0.10 / +0.35%
|
28.20
|
28.40
|
28.20
|
28.40
|
28.35
|
26.20
|
104,100
|
|
7/31/2023
|
-0.20 / -0.70%
|
28.15
|
28.50
|
28.15
|
28.30
|
28.32
|
26.10
|
8,700
|
|
7/28/2023
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.29
|
0
|
|
7/27/2023
|
+0.50 / +1.79%
|
27.70
|
28.50
|
27.70
|
28.50
|
28.10
|
26.29
|
200
|
|
7/26/2023
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.38
|
25.83
|
25,700
|
|
7/25/2023
|
+0.35 / +1.27%
|
27.65
|
28.10
|
27.65
|
28.00
|
28.01
|
25.83
|
25,500
|
|
7/24/2023
|
-0.35 / -1.25%
|
27.30
|
28.00
|
27.10
|
27.65
|
27.72
|
25.51
|
9,200
|
|
7/21/2023
|
-0.10 / -0.36%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.93
|
25.83
|
8,600
|
|
7/20/2023
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.92
|
400
|
|
7/19/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.83
|
4,600
|
|
7/18/2023
|
+0.10 / +0.36%
|
27.55
|
28.00
|
27.55
|
28.00
|
27.76
|
25.83
|
1,200
|
|
7/17/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.94
|
25.74
|
7,900
|
|
7/14/2023
|
+0.45 / +1.64%
|
27.65
|
27.90
|
27.45
|
27.90
|
27.78
|
25.74
|
18,200
|
|
|