Closing price on 9/6/2018
|
|
Open |
23.00 |
High |
23.10 |
Low |
23.00 |
Volume |
30,570 |
Split-adjusted Price |
13.31 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2018
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
13.31
|
30,570
|
|
9/5/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
20,000
|
|
9/4/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
1,020
|
|
8/31/2018
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.15
|
12.74
|
1,290
|
|
8/30/2018
|
-0.70 / -3.04%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.91
|
300
|
|
8/29/2018
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.99
|
13.31
|
9,090
|
|
8/28/2018
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
490
|
|
8/27/2018
|
0.00 / 0.00%
|
21.80
|
23.00
|
21.80
|
23.00
|
22.96
|
13.31
|
6,010
|
|
8/24/2018
|
+1.20 / +5.50%
|
21.80
|
23.00
|
21.75
|
23.00
|
22.89
|
13.31
|
21,890
|
|
8/23/2018
|
-1.00 / -4.39%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.62
|
10
|
|
8/22/2018
|
-0.50 / -2.15%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.20
|
12,560
|
|
8/21/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.80
|
23.30
|
23.35
|
13.49
|
3,640
|
|
8/20/2018
|
+0.50 / +2.19%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.49
|
2,120
|
|
8/17/2018
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.88
|
13.20
|
3,890
|
|
8/16/2018
|
0.00 / 0.00%
|
23.35
|
23.45
|
23.20
|
23.20
|
23.30
|
13.43
|
50
|
|
8/15/2018
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.43
|
10
|
|
8/14/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
10
|
|
8/13/2018
|
+1.20 / +5.50%
|
21.80
|
23.00
|
21.80
|
23.00
|
22.65
|
13.31
|
2,870
|
|
8/10/2018
|
-1.20 / -5.22%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.62
|
30,000
|
|
8/9/2018
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.99
|
13.31
|
3,740
|
|
8/8/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.02
|
0
|
|
8/7/2018
|
+0.75 / +3.45%
|
21.75
|
22.50
|
21.75
|
22.50
|
22.50
|
13.02
|
8,800
|
|
8/6/2018
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
12.59
|
360
|
|
8/3/2018
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
12.59
|
760
|
|
8/2/2018
|
-0.25 / -1.14%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
12.59
|
1,380
|
|
8/1/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
0
|
|
7/31/2018
|
+0.25 / +1.15%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.74
|
5,820
|
|
7/30/2018
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
12.59
|
1,000
|
|
7/27/2018
|
+0.05 / +0.23%
|
22.40
|
22.50
|
21.75
|
21.75
|
21.90
|
12.59
|
2,100
|
|
7/26/2018
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.56
|
3,000
|
|
|