Closing price on 9/16/2021
|
|
Open |
23.40 |
High |
23.40 |
Low |
23.40 |
Volume |
400 |
Split-adjusted Price |
16.97 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.97
|
400
|
|
9/15/2021
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.97
|
900
|
|
9/14/2021
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.20
|
23.30
|
23.40
|
16.90
|
1,400
|
|
9/13/2021
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.20
|
16.83
|
10,000
|
|
9/10/2021
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
16.68
|
24,900
|
|
9/9/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.68
|
19,000
|
|
9/8/2021
|
-0.50 / -2.13%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.33
|
16.68
|
7,200
|
|
9/7/2021
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.14
|
17.04
|
7,000
|
|
9/6/2021
|
0.00 / 0.00%
|
23.00
|
23.05
|
23.00
|
23.00
|
23.01
|
16.68
|
19,600
|
|
9/1/2021
|
+0.70 / +3.14%
|
23.45
|
23.45
|
23.00
|
23.00
|
23.38
|
16.68
|
7,400
|
|
8/31/2021
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.00
|
16.17
|
1,500
|
|
8/30/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
16.10
|
0
|
|
8/27/2021
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
16.10
|
2,000
|
|
8/26/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.96
|
0
|
|
8/25/2021
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.96
|
5,000
|
|
8/24/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.03
|
1,000
|
|
8/23/2021
|
-0.35 / -1.56%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.03
|
800
|
|
8/20/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.45
|
22.45
|
22.47
|
16.28
|
15,400
|
|
8/19/2021
|
-0.05 / -0.22%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
16.28
|
900
|
|
8/18/2021
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.41
|
16.32
|
19,400
|
|
8/17/2021
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.25
|
1,400
|
|
8/16/2021
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.08
|
16.17
|
301,500
|
|
8/13/2021
|
+0.30 / +1.38%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
15.96
|
4,400
|
|
8/12/2021
|
+0.30 / +1.40%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.67
|
15.74
|
1,800
|
|
8/11/2021
|
-0.50 / -2.28%
|
22.00
|
22.00
|
21.35
|
21.40
|
21.62
|
15.52
|
326,100
|
|
8/10/2021
|
+0.15 / +0.69%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.76
|
15.88
|
3,400
|
|
8/9/2021
|
0.00 / 0.00%
|
21.60
|
21.75
|
21.60
|
21.75
|
21.60
|
15.78
|
1,900
|
|
8/6/2021
|
+0.10 / +0.46%
|
21.70
|
21.75
|
21.60
|
21.75
|
21.60
|
15.78
|
8,100
|
|
8/5/2021
|
+0.25 / +1.17%
|
21.70
|
21.70
|
21.65
|
21.65
|
21.65
|
15.70
|
800
|
|
8/4/2021
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.59
|
15.52
|
4,400
|
|
|