Closing price on 9/15/2020
|
|
Open |
23.60 |
High |
24.40 |
Low |
23.60 |
Volume |
7,920 |
Split-adjusted Price |
14.91 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2020
|
-0.85 / -3.48%
|
23.60
|
24.40
|
23.60
|
23.60
|
23.61
|
14.91
|
7,920
|
|
9/14/2020
|
+0.95 / +4.04%
|
23.50
|
24.45
|
23.50
|
24.45
|
23.52
|
15.44
|
57,230
|
|
9/11/2020
|
+0.20 / +0.86%
|
23.45
|
23.50
|
23.40
|
23.50
|
23.46
|
14.84
|
15,300
|
|
9/10/2020
|
-0.10 / -0.43%
|
23.20
|
23.50
|
22.50
|
23.30
|
23.22
|
14.72
|
4,350
|
|
9/9/2020
|
0.00 / 0.00%
|
22.35
|
23.40
|
22.35
|
23.40
|
22.88
|
14.78
|
120
|
|
9/8/2020
|
+0.30 / +1.30%
|
23.20
|
23.45
|
23.20
|
23.40
|
23.31
|
14.78
|
790
|
|
9/7/2020
|
-0.25 / -1.07%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.05
|
14.59
|
12,500
|
|
9/4/2020
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.00
|
23.35
|
23.26
|
14.75
|
358,530
|
|
9/3/2020
|
+0.05 / +0.21%
|
23.30
|
23.35
|
23.30
|
23.35
|
23.33
|
14.75
|
1,640
|
|
9/1/2020
|
-0.05 / -0.21%
|
24.40
|
24.40
|
23.30
|
23.30
|
23.37
|
14.72
|
18,740
|
|
8/31/2020
|
-0.15 / -0.64%
|
23.20
|
23.40
|
23.20
|
23.35
|
23.36
|
14.75
|
372,940
|
|
8/28/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.84
|
21,970
|
|
8/27/2020
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.50
|
23.50
|
23.50
|
14.84
|
57,060
|
|
8/26/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.84
|
15,430
|
|
8/25/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.52
|
14.84
|
10,800
|
|
8/24/2020
|
0.00 / 0.00%
|
23.50
|
23.55
|
23.40
|
23.50
|
23.49
|
14.84
|
25,200
|
|
8/21/2020
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.39
|
14.84
|
5,730
|
|
8/20/2020
|
-0.25 / -1.06%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.26
|
14.72
|
2,150
|
|
8/19/2020
|
+0.05 / +0.21%
|
23.20
|
23.55
|
23.20
|
23.55
|
23.38
|
14.87
|
2,080
|
|
8/18/2020
|
+0.10 / +0.43%
|
23.55
|
23.55
|
23.50
|
23.50
|
23.53
|
14.84
|
910
|
|
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
|
|
|