|
Closing price on 8/30/2021
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
22.20 |
| Volume |
0 |
| Split-adjusted Price |
15.23 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.23
|
0
|
|
|
8/27/2021
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.23
|
2,000
|
|
|
8/26/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.09
|
0
|
|
|
8/25/2021
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.09
|
5,000
|
|
|
8/24/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
15.16
|
1,000
|
|
|
8/23/2021
|
-0.35 / -1.56%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
15.16
|
800
|
|
|
8/20/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.45
|
22.45
|
22.47
|
15.40
|
15,400
|
|
|
8/19/2021
|
-0.05 / -0.22%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
15.40
|
900
|
|
|
8/18/2021
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.41
|
15.43
|
19,400
|
|
|
8/17/2021
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
15.36
|
1,400
|
|
|
8/16/2021
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.08
|
15.29
|
301,500
|
|
|
8/13/2021
|
+0.30 / +1.38%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
15.09
|
4,400
|
|
|
8/12/2021
|
+0.30 / +1.40%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.67
|
14.88
|
1,800
|
|
|
8/11/2021
|
-0.50 / -2.28%
|
22.00
|
22.00
|
21.35
|
21.40
|
21.62
|
14.68
|
326,100
|
|
|
8/10/2021
|
+0.15 / +0.69%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.76
|
15.02
|
3,400
|
|
|
8/9/2021
|
0.00 / 0.00%
|
21.60
|
21.75
|
21.60
|
21.75
|
21.60
|
14.92
|
1,900
|
|
|
8/6/2021
|
+0.10 / +0.46%
|
21.70
|
21.75
|
21.60
|
21.75
|
21.60
|
14.92
|
8,100
|
|
|
8/5/2021
|
+0.25 / +1.17%
|
21.70
|
21.70
|
21.65
|
21.65
|
21.65
|
14.85
|
800
|
|
|
8/4/2021
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.59
|
14.68
|
4,400
|
|
|
8/3/2021
|
+0.10 / +0.47%
|
21.45
|
21.60
|
21.45
|
21.60
|
21.45
|
14.81
|
1,400
|
|
|
8/2/2021
|
0.00 / 0.00%
|
21.45
|
21.50
|
21.45
|
21.50
|
21.50
|
14.75
|
3,100
|
|
|
7/30/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.75
|
7,000
|
|
|
7/29/2021
|
0.00 / 0.00%
|
21.45
|
21.50
|
21.45
|
21.50
|
21.45
|
14.75
|
2,100
|
|
|
7/28/2021
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.49
|
14.75
|
18,100
|
|
|
7/27/2021
|
-0.20 / -0.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.40
|
100
|
|
|
7/26/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.20
|
14.54
|
2,700
|
|
|
7/23/2021
|
-0.20 / -0.93%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.20
|
14.54
|
5,100
|
|
|
7/22/2021
|
-0.30 / -1.38%
|
21.10
|
21.50
|
21.10
|
21.40
|
21.33
|
14.68
|
4,500
|
|
|
7/21/2021
|
+0.20 / +0.93%
|
21.10
|
21.70
|
21.10
|
21.70
|
21.35
|
14.88
|
5,200
|
|
|
7/20/2021
|
-0.20 / -0.92%
|
21.50
|
21.50
|
20.70
|
21.50
|
21.18
|
14.75
|
210,200
|
|
|