Closing price on 9/24/2020
|
|
Open |
23.55 |
High |
24.20 |
Low |
23.55 |
Volume |
2,500 |
Split-adjusted Price |
15.16 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2020
|
+0.30 / +1.27%
|
23.55
|
24.20
|
23.55
|
24.00
|
24.00
|
15.16
|
2,500
|
|
9/23/2020
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
14.97
|
3,500
|
|
9/22/2020
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.60
|
14.84
|
5,000
|
|
9/21/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.84
|
25,010
|
|
9/18/2020
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.84
|
28,040
|
|
9/17/2020
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.41
|
14.78
|
30,670
|
|
9/16/2020
|
-0.10 / -0.42%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.50
|
14.84
|
15,180
|
|
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
|
|
|