|
Closing price on 11/20/2019
|
|
Open |
8.30 |
High |
8.30 |
Low |
8.20 |
Volume |
196,975 |
Split-adjusted Price |
2.85 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.25
|
2.85
|
196,975
|
|
11/19/2019
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
2.85
|
365,300
|
|
11/18/2019
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.29
|
2.81
|
360,400
|
|
11/15/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.45
|
2.92
|
307,000
|
|
11/14/2019
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.52
|
2.92
|
315,000
|
|
11/13/2019
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.63
|
2.95
|
702,800
|
|
11/12/2019
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.61
|
2.99
|
324,700
|
|
11/11/2019
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.59
|
2.95
|
418,100
|
|
11/8/2019
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.40
|
8.70
|
8.78
|
2.99
|
3,049,512
|
|
11/7/2019
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.47
|
2.92
|
472,200
|
|
11/6/2019
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.45
|
2.92
|
345,500
|
|
11/5/2019
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.55
|
2.95
|
598,500
|
|
11/4/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.52
|
2.92
|
409,500
|
|
11/1/2019
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.31
|
2.92
|
789,800
|
|
10/31/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.11
|
2.81
|
1,102,900
|
|
10/30/2019
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.14
|
2.78
|
304,000
|
|
10/29/2019
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.16
|
2.78
|
221,500
|
|
10/28/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.21
|
2.81
|
239,200
|
|
10/25/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.15
|
2.81
|
333,625
|
|
10/24/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.99
|
2.78
|
162,900
|
|
10/23/2019
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.04
|
2.75
|
239,300
|
|
10/22/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.12
|
2.81
|
1,886,833
|
|
10/21/2019
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.15
|
2.81
|
179,600
|
|
10/18/2019
|
-0.20 / -2.44%
|
8.30
|
8.50
|
8.00
|
8.00
|
8.19
|
2.75
|
580,300
|
|
10/17/2019
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.28
|
2.81
|
229,300
|
|
10/16/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.38
|
2.88
|
309,400
|
|
10/15/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.46
|
2.92
|
232,900
|
|
10/14/2019
|
+0.30 / +3.66%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.45
|
2.92
|
986,225
|
|
10/11/2019
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.81
|
660,000
|
|
10/10/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.22
|
2.85
|
228,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|