|
|
Closing price on 2/2/2023
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
22,018,900 |
| Split-adjusted Price |
9.10 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.20 / -2.15%
|
9.30
|
9.50
|
9.00
|
9.10
|
9.20
|
9.10
|
22,018,900
|
|
|
2/1/2023
|
-0.70 / -7.00%
|
10.20
|
10.30
|
9.10
|
9.30
|
9.80
|
9.30
|
34,258,900
|
|
|
1/31/2023
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.84
|
10.00
|
18,934,500
|
|
|
1/30/2023
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
9.70
|
9.83
|
9.70
|
25,251,500
|
|
|
1/27/2023
|
-0.20 / -2.02%
|
9.90
|
10.20
|
9.60
|
9.70
|
9.90
|
9.70
|
16,806,400
|
|
|
1/19/2023
|
+0.40 / +4.21%
|
9.60
|
10.00
|
9.40
|
9.90
|
9.77
|
9.90
|
18,469,600
|
|
|
1/18/2023
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.56
|
9.50
|
16,053,900
|
|
|
1/17/2023
|
+0.50 / +5.49%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.40
|
9.60
|
22,147,900
|
|
|
1/16/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
9,629,300
|
|
|
1/13/2023
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.21
|
9.10
|
19,067,700
|
|
|
1/12/2023
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.98
|
9.00
|
8,684,600
|
|
|
1/11/2023
|
+0.20 / +2.25%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.18
|
9.10
|
16,661,600
|
|
|
1/10/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.60
|
8.90
|
8.85
|
8.90
|
10,438,500
|
|
|
1/9/2023
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.97
|
8.90
|
7,696,600
|
|
|
1/6/2023
|
-0.10 / -1.11%
|
8.10
|
9.30
|
8.10
|
8.90
|
9.08
|
8.90
|
16,011,700
|
|
|
1/5/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.00
|
9.00
|
11,920,100
|
|
|
1/4/2023
|
-0.20 / -2.17%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.20
|
9.00
|
13,455,600
|
|
|
1/3/2023
|
+0.80 / +9.52%
|
8.20
|
9.20
|
8.20
|
9.20
|
8.97
|
9.20
|
23,725,900
|
|
|
12/30/2022
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.48
|
8.40
|
7,068,800
|
|
|
12/29/2022
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.56
|
8.50
|
8,023,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|