|
|
Closing price on 12/28/2022
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
9,946,500 |
| Split-adjusted Price |
8.70 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2022
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.78
|
8.70
|
9,946,500
|
|
|
12/27/2022
|
+0.80 / +10.00%
|
7.90
|
8.80
|
7.70
|
8.80
|
8.28
|
8.80
|
16,687,400
|
|
|
12/26/2022
|
-0.80 / -9.09%
|
8.80
|
8.90
|
8.00
|
8.00
|
8.29
|
8.00
|
26,737,800
|
|
|
12/23/2022
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.83
|
8.80
|
11,689,000
|
|
|
12/22/2022
|
-0.20 / -2.20%
|
8.20
|
9.40
|
8.20
|
8.90
|
8.97
|
8.90
|
16,933,100
|
|
|
12/21/2022
|
-0.40 / -4.21%
|
9.40
|
9.70
|
8.70
|
9.10
|
9.08
|
9.10
|
22,234,400
|
|
|
12/20/2022
|
-0.30 / -3.06%
|
8.90
|
9.90
|
8.90
|
9.50
|
9.35
|
9.50
|
36,724,500
|
|
|
12/19/2022
|
-0.10 / -1.01%
|
9.60
|
10.60
|
9.60
|
9.80
|
10.19
|
9.80
|
32,055,900
|
|
|
12/16/2022
|
+0.40 / +4.21%
|
9.40
|
10.00
|
9.20
|
9.90
|
9.72
|
9.90
|
35,069,000
|
|
|
12/15/2022
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.20
|
9.50
|
9.42
|
9.50
|
17,598,200
|
|
|
12/14/2022
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
9.40
|
9.67
|
9.40
|
22,783,100
|
|
|
12/13/2022
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.50
|
9.40
|
8.92
|
9.40
|
25,408,000
|
|
|
12/12/2022
|
-0.70 / -7.53%
|
9.30
|
9.90
|
8.60
|
8.60
|
9.29
|
8.60
|
36,695,800
|
|
|
12/9/2022
|
-0.10 / -1.06%
|
9.50
|
9.70
|
9.10
|
9.30
|
9.28
|
9.30
|
31,992,000
|
|
|
12/8/2022
|
+0.80 / +9.30%
|
8.40
|
9.40
|
8.30
|
9.40
|
9.31
|
9.40
|
33,716,400
|
|
|
12/7/2022
|
-0.40 / -4.44%
|
9.00
|
9.30
|
8.40
|
8.60
|
8.75
|
8.60
|
24,921,400
|
|
|
12/6/2022
|
-0.90 / -9.09%
|
10.00
|
10.10
|
9.00
|
9.00
|
9.36
|
9.00
|
49,670,700
|
|
|
12/5/2022
|
+0.60 / +6.45%
|
9.90
|
10.20
|
9.60
|
9.90
|
9.88
|
9.90
|
37,373,201
|
|
|
12/2/2022
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.20
|
9.30
|
8.86
|
9.30
|
34,392,500
|
|
|
12/1/2022
|
-0.30 / -3.41%
|
8.90
|
9.30
|
8.30
|
8.50
|
8.92
|
8.50
|
32,901,000
|
|
|
11/30/2022
|
0.00 / 0.00%
|
8.30
|
9.00
|
8.30
|
8.80
|
8.68
|
8.80
|
25,250,200
|
|
|
11/29/2022
|
+0.30 / +3.53%
|
8.60
|
9.20
|
8.20
|
8.80
|
8.64
|
8.80
|
25,527,700
|
|
|
11/28/2022
|
+0.70 / +8.97%
|
8.10
|
8.50
|
7.40
|
8.50
|
8.37
|
8.50
|
24,432,800
|
|
|
11/25/2022
|
+0.70 / +9.86%
|
6.80
|
7.80
|
6.80
|
7.80
|
7.52
|
7.80
|
16,448,900
|
|
|
11/24/2022
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.50
|
7.10
|
6.80
|
7.10
|
11,132,900
|
|
|
11/23/2022
|
-0.40 / -5.56%
|
7.30
|
7.30
|
6.80
|
6.80
|
7.03
|
6.80
|
9,046,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
7.20
|
7.80
|
7.00
|
7.20
|
7.44
|
7.20
|
19,283,000
|
|
|
11/21/2022
|
+0.20 / +2.86%
|
6.70
|
7.30
|
6.70
|
7.20
|
7.10
|
7.20
|
10,016,900
|
|
|
11/18/2022
|
+0.60 / +9.38%
|
6.30
|
7.00
|
6.00
|
7.00
|
6.62
|
7.00
|
23,577,400
|
|
|
11/17/2022
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.60
|
6.40
|
6.35
|
6.40
|
15,756,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|