|
Closing price on 9/28/2021
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
11,100 |
| Split-adjusted Price |
16.12 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.70 / +3.07%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.24
|
16.12
|
11,100
|
|
|
9/27/2021
|
-0.80 / -3.39%
|
23.80
|
23.80
|
22.80
|
22.80
|
23.80
|
15.64
|
200
|
|
|
9/24/2021
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
16.19
|
2,100
|
|
|
9/23/2021
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.50
|
16.12
|
1,200
|
|
|
9/22/2021
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.70
|
16.25
|
4,300
|
|
|
9/21/2021
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
16.19
|
5,300
|
|
|
9/20/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.12
|
6,900
|
|
|
9/17/2021
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.40
|
23.40
|
23.54
|
16.05
|
16,100
|
|
|
9/16/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.05
|
400
|
|
|
9/15/2021
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.05
|
900
|
|
|
9/14/2021
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.20
|
23.30
|
23.40
|
15.98
|
1,400
|
|
|
9/13/2021
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.20
|
15.91
|
10,000
|
|
|
9/10/2021
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
15.77
|
24,900
|
|
|
9/9/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.77
|
19,000
|
|
|
9/8/2021
|
-0.50 / -2.13%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.33
|
15.77
|
7,200
|
|
|
9/7/2021
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.14
|
16.12
|
7,000
|
|
|
9/6/2021
|
0.00 / 0.00%
|
23.00
|
23.05
|
23.00
|
23.00
|
23.01
|
15.77
|
19,600
|
|
|
9/1/2021
|
+0.70 / +3.14%
|
23.45
|
23.45
|
23.00
|
23.00
|
23.38
|
15.77
|
7,400
|
|
|
8/31/2021
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.00
|
15.29
|
1,500
|
|
|
8/30/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.23
|
0
|
|
|
8/27/2021
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.23
|
2,000
|
|
|
8/26/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.09
|
0
|
|
|
8/25/2021
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.09
|
5,000
|
|
|
8/24/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
15.16
|
1,000
|
|
|
8/23/2021
|
-0.35 / -1.56%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
15.16
|
800
|
|
|
8/20/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.45
|
22.45
|
22.47
|
15.40
|
15,400
|
|
|
8/19/2021
|
-0.05 / -0.22%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
15.40
|
900
|
|
|
8/18/2021
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.41
|
15.43
|
19,400
|
|
|
8/17/2021
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
15.36
|
1,400
|
|
|
8/16/2021
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.08
|
15.29
|
301,500
|
|
|