|
|
Closing price on 6/6/2024
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
1,438,800 |
| Split-adjusted Price |
15.00 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2024
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
15.00
|
1,438,800
|
|
|
6/5/2024
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
15.10
|
567,200
|
|
|
6/4/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
3,750,300
|
|
|
6/3/2024
|
-0.20 / -1.32%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.00
|
15.00
|
1,010,900
|
|
|
5/31/2024
|
+0.10 / +0.66%
|
14.75
|
15.20
|
14.75
|
15.20
|
14.90
|
15.20
|
4,698,600
|
|
|
5/30/2024
|
0.00 / 0.00%
|
15.10
|
15.15
|
14.95
|
15.10
|
15.13
|
15.10
|
1,305,400
|
|
|
5/29/2024
|
+0.10 / +0.67%
|
14.95
|
15.15
|
14.95
|
15.10
|
14.96
|
15.10
|
2,439,200
|
|
|
5/28/2024
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.35
|
15.00
|
82,400
|
|
|
5/27/2024
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.30
|
15.40
|
15.44
|
15.40
|
1,416,800
|
|
|
5/24/2024
|
+0.40 / +2.67%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.34
|
15.40
|
96,700
|
|
|
5/23/2024
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.75
|
15.00
|
14.79
|
15.00
|
311,200
|
|
|
5/22/2024
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.65
|
14.80
|
14.70
|
14.80
|
1,695,500
|
|
|
5/21/2024
|
+0.05 / +0.34%
|
14.65
|
14.75
|
14.65
|
14.75
|
14.65
|
14.75
|
723,400
|
|
|
5/20/2024
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.65
|
14.70
|
14.65
|
14.70
|
1,698,300
|
|
|
5/17/2024
|
+0.05 / +0.34%
|
14.65
|
14.70
|
14.60
|
14.70
|
14.65
|
14.70
|
689,900
|
|
|
5/16/2024
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.50
|
14.65
|
14.65
|
14.65
|
202,000
|
|
|
5/15/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
14.70
|
525,100
|
|
|
5/14/2024
|
-0.05 / -0.34%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.65
|
14.70
|
219,200
|
|
|
5/13/2024
|
0.00 / 0.00%
|
14.65
|
14.75
|
14.65
|
14.75
|
14.65
|
14.75
|
1,770,900
|
|
|
5/10/2024
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.60
|
14.75
|
14.69
|
14.75
|
607,800
|
|
|
5/9/2024
|
0.00 / 0.00%
|
14.55
|
14.75
|
14.55
|
14.75
|
14.75
|
14.75
|
632,100
|
|
|
5/8/2024
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.60
|
14.75
|
14.75
|
14.75
|
677,500
|
|
|
5/7/2024
|
-0.10 / -0.67%
|
14.75
|
14.75
|
14.70
|
14.75
|
14.75
|
14.75
|
151,500
|
|
|
5/6/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.75
|
14.85
|
14.75
|
14.85
|
739,200
|
|
|
5/3/2024
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.65
|
14.85
|
14.70
|
14.85
|
277,500
|
|
|
5/2/2024
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.65
|
14.75
|
14.70
|
14.75
|
521,800
|
|
|
4/26/2024
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.65
|
14.80
|
14.72
|
14.80
|
483,600
|
|
|
4/25/2024
|
-0.05 / -0.33%
|
14.75
|
14.90
|
14.70
|
14.90
|
14.75
|
14.90
|
344,500
|
|
|
4/24/2024
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.70
|
14.95
|
14.75
|
14.95
|
493,800
|
|
|
4/23/2024
|
-0.05 / -0.33%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.75
|
14.90
|
703,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|