|
Closing price on 2/22/2017
|
|
Open |
5.90 |
High |
6.40 |
Low |
5.90 |
Volume |
1,683,586 |
Split-adjusted Price |
1.43 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2017
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.27
|
1.43
|
1,683,586
|
|
2/21/2017
|
+0.40 / +7.27%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.81
|
1.32
|
1,114,590
|
|
2/20/2017
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.47
|
1.23
|
294,210
|
|
2/17/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.38
|
1.21
|
365,010
|
|
2/16/2017
|
+0.10 / +1.89%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.45
|
1.21
|
358,010
|
|
2/15/2017
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.33
|
1.18
|
557,960
|
|
2/14/2017
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
1.21
|
320,536
|
|
2/13/2017
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
1.18
|
352,240
|
|
2/10/2017
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
1.18
|
185,600
|
|
2/9/2017
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.31
|
1.21
|
101,810
|
|
2/8/2017
|
+0.20 / +3.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.29
|
1.18
|
523,900
|
|
2/7/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.06
|
1.14
|
469,406
|
|
2/6/2017
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.09
|
1.14
|
327,400
|
|
2/3/2017
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.96
|
1.12
|
66,500
|
|
2/2/2017
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.95
|
1.09
|
140,700
|
|
1/25/2017
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.91
|
1.12
|
134,200
|
|
1/24/2017
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
1.09
|
22,800
|
|
1/23/2017
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
1.12
|
90,100
|
|
1/20/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.81
|
1.09
|
141,800
|
|
1/19/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
1.09
|
65,600
|
|
1/18/2017
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.94
|
1.09
|
206,300
|
|
1/17/2017
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.91
|
1.09
|
150,700
|
|
1/16/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
1.12
|
104,900
|
|
1/13/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
1.12
|
300,420
|
|
1/12/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.96
|
1.12
|
251,430
|
|
1/11/2017
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
1.12
|
94,300
|
|
1/10/2017
|
+0.10 / +2.00%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.17
|
1.14
|
372,920
|
|
1/9/2017
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.94
|
1.12
|
1,135,914
|
|
1/6/2017
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.66
|
1.03
|
159,210
|
|
1/5/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
1.05
|
146,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:54:57 PM
|
|
|
|
|