|
|
Closing price on 12/9/2025
|
|
| Open |
21.10 |
| High |
21.60 |
| Low |
20.50 |
| Volume |
23,898,800 |
| Split-adjusted Price |
21.20 |
There is no data on 12/10/2025. Display data on 12/9/2025 instead.
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2025
|
+0.20 / +0.95%
|
21.10
|
21.60
|
20.50
|
21.20
|
20.96
|
21.20
|
23,898,800
|
|
|
12/8/2025
|
-0.60 / -2.78%
|
21.60
|
21.70
|
21.00
|
21.00
|
21.22
|
21.00
|
15,566,400
|
|
|
12/5/2025
|
-0.40 / -1.82%
|
21.60
|
22.20
|
19.90
|
21.60
|
21.68
|
21.60
|
15,606,100
|
|
|
12/4/2025
|
+0.60 / +2.80%
|
21.60
|
22.20
|
21.20
|
22.00
|
21.93
|
22.00
|
23,311,900
|
|
|
12/3/2025
|
+0.10 / +0.47%
|
21.30
|
21.60
|
21.10
|
21.40
|
21.37
|
21.40
|
16,172,000
|
|
|
12/2/2025
|
+0.80 / +3.90%
|
20.80
|
21.30
|
20.40
|
21.30
|
20.84
|
21.30
|
16,202,400
|
|
|
12/1/2025
|
-0.50 / -2.38%
|
21.00
|
21.30
|
20.50
|
20.50
|
20.77
|
20.50
|
15,668,300
|
|
|
11/28/2025
|
-0.40 / -1.87%
|
21.60
|
21.60
|
20.80
|
21.00
|
21.14
|
21.00
|
11,490,800
|
|
|
11/27/2025
|
-0.30 / -1.38%
|
21.80
|
22.00
|
21.40
|
21.40
|
21.70
|
21.40
|
9,491,000
|
|
|
11/26/2025
|
+1.10 / +5.34%
|
21.00
|
22.10
|
20.70
|
21.70
|
21.58
|
21.70
|
17,641,800
|
|
|
11/25/2025
|
-0.90 / -4.19%
|
19.60
|
21.60
|
19.60
|
20.60
|
20.92
|
20.60
|
19,828,100
|
|
|
11/24/2025
|
-0.10 / -0.46%
|
21.60
|
22.10
|
21.50
|
21.50
|
21.70
|
21.50
|
8,129,200
|
|
|
11/21/2025
|
-0.40 / -1.82%
|
21.80
|
22.00
|
21.40
|
21.60
|
21.62
|
21.60
|
12,820,100
|
|
|
11/20/2025
|
-0.20 / -0.90%
|
22.00
|
22.40
|
21.70
|
22.00
|
22.01
|
22.00
|
10,695,000
|
|
|
11/19/2025
|
-0.70 / -3.06%
|
22.90
|
23.00
|
21.90
|
22.20
|
22.34
|
22.20
|
16,595,400
|
|
|
11/18/2025
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.80
|
22.90
|
23.08
|
22.90
|
13,886,700
|
|
|
11/17/2025
|
+0.30 / +1.33%
|
22.60
|
23.10
|
22.40
|
22.90
|
22.77
|
22.90
|
15,739,700
|
|
|
11/14/2025
|
+0.20 / +0.89%
|
22.30
|
22.90
|
22.10
|
22.60
|
22.48
|
22.60
|
11,982,300
|
|
|
11/13/2025
|
-0.30 / -1.32%
|
22.70
|
23.00
|
22.00
|
22.40
|
22.31
|
22.40
|
12,737,900
|
|
|
11/12/2025
|
+0.50 / +2.25%
|
22.30
|
22.90
|
22.30
|
22.70
|
22.63
|
22.70
|
15,156,600
|
|
|
11/11/2025
|
+0.80 / +3.74%
|
21.60
|
22.40
|
21.40
|
22.20
|
21.94
|
22.20
|
14,405,100
|
|
|
11/10/2025
|
0.00 / 0.00%
|
21.40
|
22.30
|
19.70
|
21.40
|
21.34
|
21.40
|
25,014,900
|
|
|
11/7/2025
|
-1.20 / -5.31%
|
22.50
|
22.80
|
21.30
|
21.40
|
22.03
|
21.40
|
22,412,900
|
|
|
11/6/2025
|
0.00 / 0.00%
|
22.50
|
23.10
|
22.00
|
22.60
|
22.58
|
22.60
|
19,966,300
|
|
|
11/5/2025
|
-0.20 / -0.88%
|
23.00
|
23.20
|
22.50
|
22.60
|
22.83
|
22.60
|
19,019,100
|
|
|
11/4/2025
|
+2.00 / +9.62%
|
20.70
|
22.80
|
20.20
|
22.80
|
21.80
|
22.80
|
35,929,000
|
|
|
11/3/2025
|
-2.20 / -9.57%
|
23.00
|
23.20
|
20.80
|
20.80
|
21.71
|
20.80
|
42,900,500
|
|
|
10/31/2025
|
-0.10 / -0.43%
|
23.10
|
23.40
|
22.90
|
23.00
|
23.12
|
23.00
|
15,499,702
|
|
|
10/30/2025
|
-0.90 / -3.75%
|
23.90
|
24.10
|
22.80
|
23.10
|
23.34
|
23.10
|
21,892,600
|
|
|
10/29/2025
|
+0.10 / +0.42%
|
24.00
|
24.50
|
23.80
|
24.00
|
24.09
|
24.00
|
15,201,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|