Closing price on 9/30/2019
|
|
Open |
21.95 |
High |
22.50 |
Low |
21.75 |
Volume |
13,590 |
Split-adjusted Price |
14.21 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2019
|
+0.45 / +2.04%
|
21.95
|
22.50
|
21.75
|
22.50
|
21.93
|
14.21
|
13,590
|
|
9/27/2019
|
+0.55 / +2.56%
|
21.00
|
22.05
|
20.75
|
22.05
|
21.46
|
13.93
|
1,350
|
|
9/26/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.50
|
21.50
|
22.20
|
13.58
|
1,080
|
|
9/25/2019
|
-0.70 / -3.15%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.01
|
13.58
|
50,120
|
|
9/24/2019
|
+0.10 / +0.45%
|
22.10
|
23.20
|
22.10
|
22.20
|
22.40
|
14.02
|
6,850
|
|
9/23/2019
|
+0.50 / +2.31%
|
21.60
|
22.10
|
20.20
|
22.10
|
20.55
|
13.96
|
2,530
|
|
9/20/2019
|
-0.50 / -2.26%
|
21.75
|
21.75
|
21.60
|
21.60
|
21.65
|
13.64
|
4,110
|
|
9/19/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.96
|
0
|
|
9/18/2019
|
-1.85 / -7.72%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.15
|
13.96
|
60
|
|
9/17/2019
|
-0.05 / -0.21%
|
24.00
|
24.20
|
23.95
|
23.95
|
24.02
|
13.86
|
37,890
|
|
9/16/2019
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.00
|
23.94
|
13.89
|
26,480
|
|
9/13/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.95
|
24.00
|
23.99
|
13.89
|
710
|
|
9/12/2019
|
0.00 / 0.00%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.33
|
13.89
|
300
|
|
9/11/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.83
|
13.89
|
2,140
|
|
9/10/2019
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.05
|
13.89
|
15,050
|
|
9/9/2019
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
13.89
|
70
|
|
9/6/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.89
|
6,390
|
|
9/5/2019
|
+0.40 / +1.69%
|
23.90
|
24.00
|
23.10
|
24.00
|
23.90
|
13.89
|
4,100
|
|
9/4/2019
|
+0.20 / +0.85%
|
24.45
|
24.45
|
23.60
|
23.60
|
23.61
|
13.66
|
14,060
|
|
9/3/2019
|
-0.60 / -2.50%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.21
|
13.55
|
18,400
|
|
8/30/2019
|
+0.50 / +2.13%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.12
|
13.89
|
7,380
|
|
8/29/2019
|
-0.40 / -1.67%
|
24.40
|
24.45
|
23.50
|
23.50
|
24.34
|
13.60
|
12,820
|
|
8/28/2019
|
-0.40 / -1.65%
|
24.10
|
24.10
|
23.90
|
23.90
|
24.05
|
13.84
|
4,200
|
|
8/27/2019
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.07
|
3,790
|
|
8/26/2019
|
+0.30 / +1.29%
|
23.45
|
23.80
|
23.30
|
23.60
|
23.58
|
13.66
|
8,950
|
|
8/23/2019
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.10
|
23.30
|
23.16
|
13.49
|
15,200
|
|
8/22/2019
|
+0.60 / +2.68%
|
23.00
|
23.00
|
22.40
|
23.00
|
22.40
|
13.31
|
429,010
|
|
8/21/2019
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
12.97
|
251,000
|
|
8/20/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
960
|
|
8/19/2019
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
200
|
|
|