Closing price on 9/13/2023
|
|
Open |
29.00 |
High |
29.50 |
Low |
29.00 |
Volume |
28,600 |
Split-adjusted Price |
26.84 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2023
|
-0.20 / -0.68%
|
29.00
|
29.50
|
29.00
|
29.10
|
29.13
|
26.84
|
28,600
|
|
9/12/2023
|
-0.20 / -0.68%
|
29.20
|
29.30
|
29.00
|
29.30
|
29.24
|
27.03
|
14,000
|
|
9/11/2023
|
-0.40 / -1.34%
|
28.75
|
29.50
|
28.75
|
29.50
|
29.10
|
27.21
|
15,200
|
|
9/8/2023
|
+0.90 / +3.10%
|
28.90
|
29.95
|
28.90
|
29.90
|
29.18
|
27.58
|
18,800
|
|
9/7/2023
|
-0.30 / -1.02%
|
28.70
|
29.00
|
28.50
|
29.00
|
28.81
|
26.75
|
7,800
|
|
9/6/2023
|
+0.30 / +1.03%
|
28.80
|
29.30
|
28.65
|
29.30
|
28.74
|
27.03
|
37,900
|
|
9/5/2023
|
-0.60 / -2.03%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.48
|
26.75
|
500
|
|
8/31/2023
|
-0.20 / -0.67%
|
28.80
|
29.60
|
28.70
|
29.60
|
28.74
|
27.30
|
5,200
|
|
8/30/2023
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
27.49
|
0
|
|
8/29/2023
|
+1.00 / +3.47%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
27.49
|
100
|
|
8/28/2023
|
+0.05 / +0.17%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.22
|
26.57
|
700
|
|
8/25/2023
|
+0.10 / +0.35%
|
29.65
|
29.65
|
28.70
|
28.75
|
29.05
|
26.52
|
3,000
|
|
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
|
|
|