Closing price on 9/8/2022
|
|
Open |
27.50 |
High |
27.90 |
Low |
27.50 |
Volume |
4,300 |
Split-adjusted Price |
23.09 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2022
|
+0.30 / +1.09%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.50
|
23.09
|
4,300
|
|
9/7/2022
|
0.00 / 0.00%
|
27.95
|
28.00
|
27.60
|
27.60
|
27.80
|
22.84
|
8,900
|
|
9/6/2022
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
22.84
|
4,200
|
|
9/5/2022
|
-0.40 / -1.43%
|
27.90
|
27.90
|
27.40
|
27.50
|
27.49
|
22.76
|
3,400
|
|
8/31/2022
|
+0.60 / +2.20%
|
27.30
|
27.90
|
27.30
|
27.90
|
27.47
|
23.09
|
6,100
|
|
8/30/2022
|
+0.10 / +0.37%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.28
|
22.59
|
2,300
|
|
8/29/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
22.51
|
4,300
|
|
8/26/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.15
|
27.20
|
27.20
|
22.51
|
5,400
|
|
8/25/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
22.51
|
10,500
|
|
8/24/2022
|
0.00 / 0.00%
|
27.15
|
27.20
|
27.10
|
27.20
|
27.15
|
22.51
|
6,700
|
|
8/23/2022
|
+0.05 / +0.18%
|
27.05
|
27.20
|
27.05
|
27.20
|
27.15
|
22.51
|
1,100
|
|
8/22/2022
|
-0.05 / -0.18%
|
27.10
|
27.25
|
27.10
|
27.15
|
27.17
|
22.47
|
4,600
|
|
8/19/2022
|
+0.10 / +0.37%
|
27.15
|
27.20
|
27.00
|
27.20
|
27.07
|
22.51
|
7,900
|
|
8/18/2022
|
-0.40 / -1.45%
|
27.40
|
27.40
|
27.10
|
27.10
|
27.24
|
22.43
|
4,800
|
|
8/17/2022
|
+0.20 / +0.73%
|
27.30
|
27.50
|
27.20
|
27.50
|
27.25
|
22.76
|
17,100
|
|
8/16/2022
|
-0.20 / -0.73%
|
27.35
|
27.40
|
27.25
|
27.30
|
27.33
|
22.59
|
906,700
|
|
8/15/2022
|
0.00 / 0.00%
|
27.35
|
27.50
|
27.30
|
27.50
|
27.33
|
22.76
|
2,100
|
|
8/12/2022
|
+0.15 / +0.55%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.43
|
22.76
|
3,400
|
|
8/11/2022
|
-0.05 / -0.18%
|
27.25
|
27.35
|
27.20
|
27.35
|
27.23
|
22.64
|
15,100
|
|
8/10/2022
|
0.00 / 0.00%
|
27.40
|
28.00
|
27.25
|
27.40
|
27.31
|
22.68
|
8,600
|
|
8/9/2022
|
0.00 / 0.00%
|
27.15
|
27.40
|
27.15
|
27.40
|
27.18
|
22.68
|
16,200
|
|
8/8/2022
|
+0.30 / +1.11%
|
27.20
|
27.40
|
27.15
|
27.40
|
27.19
|
22.68
|
9,600
|
|
8/5/2022
|
-0.20 / -0.73%
|
27.20
|
27.25
|
27.10
|
27.10
|
27.22
|
22.43
|
5,700
|
|
8/4/2022
|
-0.15 / -0.55%
|
27.35
|
27.45
|
27.30
|
27.30
|
27.35
|
22.59
|
7,700
|
|
8/3/2022
|
-0.05 / -0.18%
|
27.30
|
27.50
|
27.20
|
27.45
|
27.20
|
22.72
|
91,680
|
|
8/2/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.15
|
27.50
|
27.23
|
22.76
|
516,200
|
|
8/1/2022
|
+0.35 / +1.29%
|
27.15
|
27.50
|
27.15
|
27.50
|
27.19
|
22.76
|
50,000
|
|
7/29/2022
|
+0.15 / +0.56%
|
27.00
|
27.20
|
27.00
|
27.15
|
27.04
|
22.47
|
30,600
|
|
7/28/2022
|
0.00 / 0.00%
|
27.00
|
27.05
|
26.90
|
27.00
|
26.98
|
22.35
|
35,400
|
|
7/27/2022
|
0.00 / 0.00%
|
27.05
|
27.05
|
27.00
|
27.00
|
27.00
|
22.35
|
17,300
|
|
|