Closing price on 9/23/2024
|
|
Open |
35.95 |
High |
35.95 |
Low |
35.80 |
Volume |
2,200 |
Split-adjusted Price |
33.95 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2024
|
0.00 / 0.00%
|
35.95
|
35.95
|
35.80
|
35.90
|
35.90
|
33.95
|
2,200
|
|
9/20/2024
|
-0.05 / -0.14%
|
36.10
|
36.10
|
35.80
|
35.90
|
35.88
|
33.95
|
4,100
|
|
9/19/2024
|
+0.55 / +1.55%
|
35.50
|
36.00
|
35.50
|
35.95
|
35.91
|
33.99
|
10,400
|
|
9/18/2024
|
+0.05 / +0.14%
|
35.40
|
35.80
|
35.40
|
35.40
|
35.52
|
33.47
|
18,800
|
|
9/17/2024
|
+0.05 / +0.14%
|
35.35
|
35.35
|
35.35
|
35.35
|
35.35
|
33.43
|
36,800
|
|
9/16/2024
|
0.00 / 0.00%
|
35.45
|
35.45
|
35.20
|
35.30
|
35.31
|
33.38
|
2,200
|
|
9/13/2024
|
0.00 / 0.00%
|
35.20
|
35.30
|
35.15
|
35.30
|
35.17
|
33.38
|
2,600
|
|
9/12/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
33.38
|
3,500
|
|
9/11/2024
|
0.00 / 0.00%
|
35.35
|
35.35
|
35.10
|
35.30
|
35.26
|
33.38
|
2,700
|
|
9/10/2024
|
+0.05 / +0.14%
|
35.50
|
35.50
|
35.30
|
35.30
|
35.41
|
33.38
|
3,100
|
|
9/9/2024
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.25
|
35.25
|
35.34
|
33.33
|
9,300
|
|
9/6/2024
|
+0.05 / +0.14%
|
35.30
|
35.30
|
35.25
|
35.25
|
35.26
|
33.33
|
7,300
|
|
9/5/2024
|
+0.20 / +0.57%
|
35.10
|
35.25
|
35.10
|
35.20
|
35.20
|
33.28
|
12,500
|
|
9/4/2024
|
-0.05 / -0.14%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.19
|
33.10
|
15,900
|
|
8/30/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.05
|
35.05
|
35.17
|
33.14
|
2,100
|
|
8/29/2024
|
0.00 / 0.00%
|
35.30
|
35.75
|
35.05
|
35.05
|
35.50
|
33.14
|
2,100
|
|
8/28/2024
|
+0.05 / +0.14%
|
35.30
|
35.30
|
35.05
|
35.05
|
35.22
|
33.14
|
1,300
|
|
8/27/2024
|
-0.35 / -0.99%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.10
|
33.10
|
2,500
|
|
8/26/2024
|
+0.25 / +0.71%
|
35.35
|
35.35
|
35.35
|
35.35
|
35.35
|
33.43
|
100
|
|
8/23/2024
|
-0.40 / -1.13%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
33.19
|
100
|
|
8/22/2024
|
+0.40 / +1.14%
|
35.20
|
35.50
|
35.20
|
35.50
|
35.36
|
33.57
|
1,000,700
|
|
8/21/2024
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
33.19
|
1,000
|
|
8/20/2024
|
-0.70 / -1.96%
|
35.20
|
35.20
|
35.10
|
35.10
|
35.15
|
33.19
|
1,000
|
|
8/19/2024
|
+0.75 / +2.14%
|
35.05
|
35.80
|
35.05
|
35.80
|
35.52
|
33.85
|
1,200
|
|
8/16/2024
|
+0.05 / +0.14%
|
35.20
|
35.20
|
35.05
|
35.05
|
35.12
|
33.14
|
3,200
|
|
8/15/2024
|
-0.10 / -0.28%
|
35.10
|
35.15
|
35.00
|
35.00
|
35.06
|
33.10
|
3,500
|
|
8/14/2024
|
+0.10 / +0.29%
|
35.00
|
35.10
|
35.00
|
35.10
|
35.02
|
33.19
|
2,800
|
|
8/13/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.85
|
35.00
|
35.00
|
33.10
|
14,100
|
|
8/12/2024
|
0.00 / 0.00%
|
35.05
|
35.05
|
35.00
|
35.00
|
35.01
|
33.10
|
1,000
|
|
8/9/2024
|
+0.15 / +0.43%
|
34.60
|
35.00
|
34.50
|
35.00
|
34.84
|
33.10
|
12,600
|
|
|