|
|
Closing price on 9/26/2017
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.30 |
| Volume |
4,820,260 |
| Split-adjusted Price |
10.99 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
-0.70 / -3.18%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.40
|
10.99
|
4,820,260
|
|
|
9/25/2017
|
0.00 / 0.00%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.95
|
11.35
|
4,817,280
|
|
|
9/22/2017
|
-0.20 / -0.90%
|
21.00
|
22.10
|
21.00
|
22.00
|
21.52
|
11.35
|
4,819,620
|
|
|
9/21/2017
|
-0.20 / -0.89%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
11.45
|
4,817,310
|
|
|
9/20/2017
|
+0.20 / +0.90%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.20
|
11.55
|
4,816,570
|
|
|
9/19/2017
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
11.45
|
4,816,960
|
|
|
9/18/2017
|
-0.05 / -0.22%
|
22.95
|
22.95
|
21.60
|
22.20
|
22.43
|
11.45
|
4,817,480
|
|
|
9/15/2017
|
+0.25 / +1.14%
|
22.00
|
22.25
|
22.00
|
22.25
|
22.13
|
11.48
|
4,817,830
|
|
|
9/14/2017
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.75
|
11.35
|
4,819,670
|
|
|
9/13/2017
|
-0.70 / -3.15%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.09
|
4,816,970
|
|
|
9/12/2017
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.05
|
11.45
|
4,817,470
|
|
|
9/11/2017
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.50
|
22.20
|
22.14
|
11.45
|
4,820,480
|
|
|
9/8/2017
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.52
|
11.35
|
4,820,410
|
|
|
9/7/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,817,260
|
|
|
9/6/2017
|
-0.80 / -3.51%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.70
|
11.35
|
4,820,470
|
|
|
9/5/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.76
|
4,816,500
|
|
|
9/1/2017
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
11.81
|
4,818,470
|
|
|
8/31/2017
|
+0.80 / +3.64%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.15
|
11.76
|
4,816,610
|
|
|
8/30/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.90
|
22.00
|
22.00
|
11.35
|
4,898,470
|
|
|
8/29/2017
|
-0.50 / -2.22%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.95
|
11.35
|
4,819,550
|
|
|
8/28/2017
|
+1.45 / +6.89%
|
21.20
|
22.50
|
21.20
|
22.50
|
22.04
|
11.61
|
4,821,270
|
|
|
8/25/2017
|
-0.95 / -4.32%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
10.86
|
4,816,860
|
|
|
8/24/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,817,990
|
|
|
8/23/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,816,460
|
|
|
8/22/2017
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.35
|
4,819,120
|
|
|
8/21/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.66
|
4,821,800
|
|
|
8/18/2017
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.58
|
11.66
|
4,837,720
|
|
|
8/17/2017
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.81
|
11.76
|
4,857,750
|
|
|
8/16/2017
|
-1.40 / -5.74%
|
22.80
|
24.40
|
22.70
|
23.00
|
22.94
|
11.86
|
4,845,540
|
|
|
8/15/2017
|
+1.40 / +6.09%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
12.59
|
4,816,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|