|
Closing price on 11/4/2020
|
|
Open |
12.80 |
High |
13.20 |
Low |
12.70 |
Volume |
2,357,700 |
Split-adjusted Price |
4.97 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2020
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.70
|
13.20
|
12.97
|
4.97
|
2,357,700
|
|
11/3/2020
|
+0.40 / +3.23%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.63
|
4.82
|
2,175,200
|
|
11/2/2020
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.35
|
4.67
|
1,195,300
|
|
10/30/2020
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.36
|
4.63
|
1,870,700
|
|
10/29/2020
|
+0.20 / +1.64%
|
12.00
|
12.50
|
11.90
|
12.40
|
12.12
|
4.67
|
3,025,000
|
|
10/28/2020
|
-0.60 / -4.69%
|
12.70
|
12.90
|
12.20
|
12.20
|
12.45
|
4.60
|
4,215,900
|
|
10/27/2020
|
-0.40 / -3.03%
|
13.20
|
13.30
|
12.70
|
12.80
|
12.98
|
4.82
|
3,628,256
|
|
10/26/2020
|
-0.30 / -2.22%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.49
|
4.97
|
2,729,600
|
|
10/23/2020
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.55
|
5.09
|
1,865,000
|
|
10/22/2020
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.36
|
5.09
|
3,344,300
|
|
10/21/2020
|
-0.30 / -2.19%
|
13.80
|
14.20
|
13.40
|
13.40
|
13.71
|
5.05
|
6,713,200
|
|
10/20/2020
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.58
|
5.16
|
2,403,300
|
|
10/19/2020
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.68
|
5.12
|
2,422,000
|
|
10/16/2020
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.58
|
5.12
|
2,415,600
|
|
10/15/2020
|
+0.20 / +1.49%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.62
|
5.12
|
3,795,500
|
|
10/14/2020
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.33
|
5.05
|
2,917,100
|
|
10/13/2020
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.27
|
4.97
|
2,051,500
|
|
10/12/2020
|
+0.20 / +1.52%
|
13.20
|
13.70
|
13.20
|
13.40
|
13.46
|
5.05
|
5,533,500
|
|
10/9/2020
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.02
|
4.97
|
4,123,100
|
|
10/8/2020
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.72
|
4.82
|
3,686,900
|
|
10/7/2020
|
-0.30 / -2.33%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.84
|
4.75
|
3,818,275
|
|
10/6/2020
|
-0.10 / -0.77%
|
13.10
|
13.30
|
12.80
|
12.90
|
13.01
|
4.86
|
4,077,405
|
|
10/5/2020
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.09
|
4.90
|
3,896,100
|
|
10/2/2020
|
-0.10 / -0.78%
|
12.80
|
13.20
|
12.30
|
12.70
|
12.82
|
4.78
|
5,667,900
|
|
10/1/2020
|
+0.80 / +6.67%
|
12.00
|
13.10
|
12.00
|
12.80
|
12.69
|
4.82
|
7,759,000
|
|
9/30/2020
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.92
|
4.52
|
1,718,400
|
|
9/29/2020
|
-0.30 / -2.46%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.12
|
4.48
|
2,811,200
|
|
9/28/2020
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.15
|
4.60
|
3,360,300
|
|
9/25/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.83
|
4.48
|
2,531,000
|
|
9/24/2020
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.94
|
4.48
|
2,518,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|