|
Closing price on 5/8/2023
|
|
| Open |
11.05 |
| High |
11.25 |
| Low |
11.00 |
| Volume |
24,936,900 |
| Split-adjusted Price |
9.09 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
+0.25 / +2.28%
|
11.05
|
11.25
|
11.00
|
11.20
|
11.15
|
9.09
|
24,936,900
|
|
|
5/5/2023
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.95
|
10.95
|
11.02
|
8.89
|
25,556,200
|
|
|
5/4/2023
|
-0.15 / -1.34%
|
11.25
|
11.30
|
11.00
|
11.05
|
11.13
|
8.97
|
25,741,500
|
|
|
4/28/2023
|
+0.15 / +1.36%
|
11.20
|
11.20
|
11.05
|
11.20
|
11.14
|
9.09
|
12,092,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.05
|
11.05
|
11.18
|
8.97
|
15,516,700
|
|
|
4/26/2023
|
+0.15 / +1.38%
|
10.90
|
11.05
|
10.75
|
11.05
|
10.87
|
8.97
|
25,521,797
|
|
|
4/25/2023
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.02
|
8.85
|
23,761,300
|
|
|
4/24/2023
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.03
|
8.93
|
30,300,800
|
|
|
4/21/2023
|
-0.25 / -2.20%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.29
|
9.01
|
27,810,100
|
|
|
4/20/2023
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.25
|
11.35
|
11.34
|
9.21
|
23,711,300
|
|
|
4/19/2023
|
-0.15 / -1.30%
|
11.55
|
11.70
|
11.35
|
11.35
|
11.50
|
9.21
|
38,336,900
|
|
|
4/18/2023
|
-0.30 / -2.54%
|
11.80
|
11.85
|
11.45
|
11.50
|
11.56
|
9.33
|
30,915,000
|
|
|
4/17/2023
|
-0.05 / -0.42%
|
11.75
|
11.90
|
11.55
|
11.80
|
11.73
|
9.58
|
29,175,700
|
|
|
4/14/2023
|
-0.20 / -1.66%
|
12.15
|
12.30
|
11.75
|
11.85
|
11.97
|
9.62
|
53,442,200
|
|
|
4/13/2023
|
-0.15 / -1.23%
|
12.25
|
12.30
|
12.00
|
12.05
|
12.14
|
9.78
|
22,731,700
|
|
|
4/12/2023
|
+0.45 / +3.83%
|
12.05
|
12.30
|
12.00
|
12.20
|
12.16
|
9.90
|
45,108,200
|
|
|
4/11/2023
|
-0.25 / -2.08%
|
11.90
|
12.15
|
11.65
|
11.75
|
11.83
|
9.54
|
32,852,100
|
|
|
4/10/2023
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.83
|
9.74
|
60,174,000
|
|
|
4/7/2023
|
+0.25 / +2.20%
|
11.35
|
11.60
|
10.95
|
11.60
|
11.24
|
9.42
|
37,008,000
|
|
|
4/6/2023
|
-0.20 / -1.73%
|
11.65
|
11.70
|
11.25
|
11.35
|
11.43
|
9.21
|
40,722,800
|
|
|
4/5/2023
|
+0.05 / +0.43%
|
11.40
|
11.65
|
11.30
|
11.55
|
11.47
|
9.38
|
60,435,200
|
|
|
4/4/2023
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.05
|
11.50
|
11.30
|
9.33
|
47,120,900
|
|
|
4/3/2023
|
+0.45 / +4.19%
|
10.85
|
11.20
|
10.70
|
11.20
|
10.90
|
9.09
|
69,671,100
|
|
|
3/31/2023
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.55
|
10.75
|
10.65
|
8.73
|
45,228,278
|
|
|
3/30/2023
|
-0.20 / -1.85%
|
10.85
|
10.85
|
10.60
|
10.60
|
10.74
|
8.60
|
67,383,521
|
|
|
3/29/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.65
|
10.80
|
10.76
|
8.77
|
27,690,300
|
|
|
3/28/2023
|
+0.20 / +1.88%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.75
|
8.81
|
37,441,600
|
|
|
3/27/2023
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.40
|
10.65
|
10.52
|
8.64
|
36,925,000
|
|
|
3/24/2023
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.40
|
10.50
|
10.48
|
8.52
|
16,194,900
|
|
|
3/23/2023
|
+0.30 / +2.94%
|
10.05
|
10.60
|
10.00
|
10.50
|
10.37
|
8.52
|
36,742,600
|
|
|
|