|
|
Closing price on 9/7/2017
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
4,817,260 |
| Split-adjusted Price |
11.35 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2017
|
-0.60 / -2.54%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.38
|
11.86
|
4,834,080
|
|
|
8/11/2017
|
-0.50 / -2.07%
|
24.00
|
24.60
|
23.60
|
23.60
|
24.08
|
11.40
|
4,843,290
|
|
|
8/10/2017
|
+0.50 / +2.12%
|
23.80
|
24.10
|
23.80
|
24.10
|
24.00
|
11.64
|
4,818,460
|
|
|
8/9/2017
|
-0.40 / -1.67%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.65
|
11.40
|
735,330
|
|
|
8/8/2017
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.70
|
24.00
|
23.90
|
11.59
|
733,200
|
|
|
8/7/2017
|
+0.10 / +0.41%
|
23.60
|
24.30
|
23.60
|
24.30
|
23.97
|
11.74
|
731,680
|
|
|
8/4/2017
|
+0.20 / +0.83%
|
23.65
|
24.20
|
23.65
|
24.20
|
23.93
|
11.69
|
727,570
|
|
|
8/3/2017
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.56
|
11.59
|
731,550
|
|
|
8/2/2017
|
+0.60 / +2.55%
|
24.20
|
24.20
|
24.10
|
24.10
|
24.15
|
11.64
|
733,070
|
|
|
8/1/2017
|
-0.60 / -2.49%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.75
|
11.35
|
729,100
|
|
|
7/31/2017
|
+0.70 / +2.99%
|
23.50
|
24.10
|
23.50
|
24.10
|
23.92
|
11.64
|
746,500
|
|
|
7/28/2017
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.20
|
23.40
|
23.40
|
11.30
|
739,270
|
|
|
7/27/2017
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.18
|
11.21
|
738,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|