|
|
Closing price on 10/26/2022
|
|
| Open |
7.00 |
| High |
7.40 |
| Low |
6.90 |
| Volume |
3,775,100 |
| Split-adjusted Price |
7.00 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
-0.10 / -1.41%
|
7.00
|
7.40
|
6.90
|
7.00
|
7.09
|
7.00
|
3,775,100
|
|
|
10/25/2022
|
+0.20 / +2.90%
|
6.70
|
7.50
|
6.40
|
7.10
|
6.90
|
7.10
|
13,281,600
|
|
|
10/24/2022
|
-0.70 / -9.21%
|
6.90
|
7.90
|
6.90
|
6.90
|
7.10
|
6.90
|
21,315,686
|
|
|
10/21/2022
|
-0.80 / -9.52%
|
8.30
|
8.40
|
7.60
|
7.60
|
7.80
|
7.60
|
16,404,100
|
|
|
10/20/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
8.40
|
3,785,200
|
|
|
10/19/2022
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.60
|
8.50
|
5,283,450
|
|
|
10/18/2022
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.74
|
8.60
|
8,626,600
|
|
|
10/17/2022
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.52
|
8.50
|
6,619,700
|
|
|
10/14/2022
|
+0.40 / +4.76%
|
8.50
|
9.10
|
8.50
|
8.80
|
8.78
|
8.80
|
14,071,400
|
|
|
10/13/2022
|
+0.10 / +1.20%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.35
|
8.40
|
7,863,900
|
|
|
10/12/2022
|
+0.50 / +6.41%
|
7.70
|
8.50
|
7.60
|
8.30
|
8.19
|
8.30
|
9,280,400
|
|
|
10/11/2022
|
-0.80 / -9.30%
|
8.40
|
8.70
|
7.80
|
7.80
|
8.07
|
7.80
|
12,306,200
|
|
|
10/10/2022
|
+0.20 / +2.38%
|
8.30
|
8.90
|
7.90
|
8.60
|
8.53
|
8.60
|
10,076,100
|
|
|
10/7/2022
|
-0.30 / -3.45%
|
8.50
|
8.70
|
8.00
|
8.40
|
8.28
|
8.40
|
12,649,500
|
|
|
10/6/2022
|
-0.70 / -7.45%
|
9.30
|
9.60
|
8.60
|
8.70
|
9.04
|
8.70
|
7,783,900
|
|
|
10/5/2022
|
+0.30 / +3.30%
|
9.20
|
9.70
|
9.10
|
9.40
|
9.45
|
9.40
|
6,057,800
|
|
|
10/4/2022
|
-0.40 / -4.21%
|
9.40
|
9.90
|
9.10
|
9.10
|
9.48
|
9.10
|
8,860,100
|
|
|
10/3/2022
|
-1.00 / -9.52%
|
9.50
|
10.50
|
9.50
|
9.50
|
9.93
|
9.50
|
10,658,800
|
|
|
9/30/2022
|
+0.20 / +1.94%
|
10.10
|
10.50
|
9.70
|
10.50
|
10.13
|
10.50
|
11,872,400
|
|
|
9/29/2022
|
-0.10 / -0.96%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.50
|
10.30
|
7,952,100
|
|
|
9/28/2022
|
+0.10 / +0.97%
|
10.30
|
10.70
|
10.10
|
10.40
|
10.41
|
10.40
|
12,994,900
|
|
|
9/27/2022
|
-0.10 / -0.96%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.44
|
10.30
|
5,646,200
|
|
|
9/26/2022
|
-0.80 / -7.14%
|
11.20
|
11.20
|
10.20
|
10.40
|
10.60
|
10.40
|
11,114,300
|
|
|
9/23/2022
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.35
|
11.20
|
5,550,000
|
|
|
9/22/2022
|
+0.40 / +3.64%
|
11.00
|
11.50
|
10.70
|
11.40
|
11.14
|
11.40
|
11,361,200
|
|
|
9/21/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.98
|
11.00
|
3,628,100
|
|
|
9/20/2022
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.70
|
11.10
|
10.97
|
11.10
|
7,533,300
|
|
|
9/19/2022
|
-0.60 / -5.26%
|
11.40
|
11.60
|
10.70
|
10.80
|
11.04
|
10.80
|
9,888,800
|
|
|
9/16/2022
|
-0.60 / -5.00%
|
10.80
|
12.00
|
10.80
|
11.40
|
11.61
|
11.40
|
10,358,700
|
|
|
9/15/2022
|
-0.20 / -1.64%
|
11.00
|
12.40
|
11.00
|
12.00
|
12.08
|
12.00
|
3,307,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|