|
Closing price on 4/4/2023
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
24,834,000 |
| Split-adjusted Price |
9.60 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.56
|
9.60
|
24,834,000
|
|
|
4/3/2023
|
+0.30 / +3.26%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.52
|
9.50
|
22,494,700
|
|
|
3/31/2023
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.12
|
9.20
|
27,348,700
|
|
|
3/30/2023
|
+0.10 / +1.12%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.14
|
9.00
|
23,468,900
|
|
|
3/29/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.86
|
8.90
|
15,324,000
|
|
|
3/28/2023
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
9.01
|
8.90
|
17,160,600
|
|
|
3/27/2023
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.07
|
9.10
|
22,865,600
|
|
|
3/24/2023
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.94
|
8.90
|
20,862,300
|
|
|
3/23/2023
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.64
|
8.80
|
12,344,600
|
|
|
3/22/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.61
|
8.50
|
5,968,200
|
|
|
3/21/2023
|
+0.10 / +1.19%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.46
|
8.50
|
8,160,800
|
|
|
3/20/2023
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.54
|
8.40
|
11,827,400
|
|
|
3/17/2023
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.77
|
8.80
|
11,242,300
|
|
|
3/16/2023
|
-0.30 / -3.33%
|
8.90
|
9.10
|
8.60
|
8.70
|
8.80
|
8.70
|
12,239,400
|
|
|
3/15/2023
|
+0.80 / +9.76%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.77
|
9.00
|
29,682,500
|
|
|
3/14/2023
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.28
|
8.20
|
14,827,100
|
|
|
3/13/2023
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.56
|
8.50
|
8,724,800
|
|
|
3/10/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.69
|
8.70
|
13,145,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
8.70
|
8.69
|
8.70
|
11,476,000
|
|
|
3/8/2023
|
+0.20 / +2.35%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.54
|
8.70
|
15,016,000
|
|
|
3/7/2023
|
+0.20 / +2.41%
|
7.50
|
8.50
|
7.50
|
8.50
|
8.38
|
8.50
|
7,054,300
|
|
|
3/6/2023
|
+0.20 / +2.47%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.40
|
8.30
|
8,947,500
|
|
|
3/3/2023
|
-0.20 / -2.41%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.27
|
8.10
|
6,021,900
|
|
|
3/2/2023
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.41
|
8.30
|
3,768,100
|
|
|
3/1/2023
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.26
|
8.50
|
7,688,700
|
|
|
2/28/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.18
|
8.10
|
5,577,900
|
|
|
2/27/2023
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.15
|
8.10
|
11,506,800
|
|
|
2/24/2023
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.44
|
8.30
|
5,916,500
|
|
|
2/23/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.39
|
8.60
|
12,493,300
|
|
|
2/22/2023
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.69
|
8.50
|
16,067,100
|
|
|
|