|
|
Closing price on 11/28/2019
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
2,136,900 |
| Split-adjusted Price |
2.75 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.01
|
2.75
|
2,136,900
|
|
|
11/27/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.03
|
2.78
|
1,234,900
|
|
|
11/26/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
2.78
|
156,100
|
|
|
11/25/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
2.75
|
4,689,100
|
|
|
11/22/2019
|
-0.30 / -3.61%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.18
|
2.75
|
520,800
|
|
|
11/21/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.21
|
2.85
|
283,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|