Closing price on 9/9/2019
|
|
Open |
24.20 |
High |
24.20 |
Low |
24.00 |
Volume |
70 |
Split-adjusted Price |
13.89 |
|
|
SHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/16/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.43
|
0
|
|
8/15/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.43
|
0
|
|
8/14/2019
|
-0.30 / -1.28%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.43
|
50
|
|
8/13/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
0
|
|
8/12/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
0
|
|
8/9/2019
|
+0.45 / +1.95%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.60
|
4,000
|
|
8/8/2019
|
-0.90 / -3.76%
|
24.00
|
24.00
|
23.05
|
23.05
|
23.53
|
13.34
|
530
|
|
8/7/2019
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
13.86
|
0
|
|
8/6/2019
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
13.86
|
0
|
|
8/5/2019
|
+0.95 / +4.13%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
13.86
|
10
|
|
8/2/2019
|
-0.85 / -3.56%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
500
|
|
8/1/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
13.81
|
0
|
|
7/31/2019
|
+0.40 / +1.71%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
13.81
|
2,000
|
|
7/30/2019
|
+0.45 / +1.96%
|
23.20
|
23.45
|
23.20
|
23.45
|
23.33
|
13.57
|
2,000
|
|
7/29/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.31
|
0
|
|
|