|
|
Closing price on 3/24/2017
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
725,441 |
| Split-adjusted Price |
1.81 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
1.81
|
725,441
|
|
|
3/23/2017
|
+0.10 / +1.25%
|
8.10
|
8.20
|
7.80
|
8.10
|
8.02
|
1.81
|
549,300
|
|
|
3/22/2017
|
+0.20 / +2.56%
|
7.80
|
8.30
|
7.70
|
8.00
|
8.11
|
1.79
|
2,323,511
|
|
|
3/21/2017
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.64
|
1.74
|
1,146,229
|
|
|
3/20/2017
|
-0.10 / -1.28%
|
7.70
|
8.00
|
7.60
|
7.70
|
7.80
|
1.72
|
975,410
|
|
|
3/17/2017
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
1.74
|
679,670
|
|
|
3/16/2017
|
+0.60 / +8.45%
|
7.10
|
7.80
|
7.00
|
7.70
|
7.40
|
1.72
|
2,907,129
|
|
|
3/15/2017
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.03
|
1.59
|
719,960
|
|
|
3/14/2017
|
+0.40 / +5.97%
|
6.60
|
7.20
|
6.60
|
7.10
|
6.94
|
1.59
|
1,863,143
|
|
|
3/13/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.57
|
1.50
|
545,839
|
|
|
3/10/2017
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.62
|
1.50
|
696,500
|
|
|
3/9/2017
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.47
|
413,551
|
|
|
3/8/2017
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.70
|
1.45
|
526,900
|
|
|
3/7/2017
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.54
|
1.50
|
383,400
|
|
|
3/6/2017
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.60
|
1.45
|
663,356
|
|
|
3/3/2017
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
1.47
|
406,600
|
|
|
3/2/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.62
|
1.50
|
414,600
|
|
|
3/1/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.54
|
1.50
|
795,300
|
|
|
2/28/2017
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.81
|
1.50
|
931,835
|
|
|
2/27/2017
|
+0.50 / +8.06%
|
6.20
|
6.80
|
6.10
|
6.70
|
6.37
|
1.50
|
844,323
|
|
|
2/24/2017
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.23
|
1.38
|
498,550
|
|
|
2/23/2017
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.32
|
1.41
|
726,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|