|
|
Closing price on 7/22/2024
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.65 |
| Volume |
1,791,200 |
| Split-adjusted Price |
14.80 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-0.35 / -2.31%
|
15.10
|
15.10
|
14.65
|
14.80
|
14.75
|
14.80
|
1,791,200
|
|
|
7/19/2024
|
+0.30 / +2.02%
|
14.75
|
15.15
|
14.60
|
15.15
|
14.75
|
15.15
|
374,400
|
|
|
7/18/2024
|
+0.05 / +0.34%
|
14.80
|
15.80
|
14.50
|
14.85
|
14.75
|
14.85
|
231,700
|
|
|
7/17/2024
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.60
|
14.80
|
14.75
|
14.80
|
411,900
|
|
|
7/16/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.75
|
14.80
|
214,500
|
|
|
7/15/2024
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.79
|
14.80
|
3,280,200
|
|
|
7/12/2024
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.65
|
14.85
|
14.80
|
14.85
|
277,600
|
|
|
7/11/2024
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.65
|
14.80
|
14.79
|
14.80
|
252,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.65
|
14.90
|
14.79
|
14.90
|
1,372,800
|
|
|
7/9/2024
|
+0.05 / +0.34%
|
14.80
|
14.95
|
14.65
|
14.90
|
14.79
|
14.90
|
224,600
|
|
|
7/8/2024
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.70
|
14.85
|
14.80
|
14.85
|
233,900
|
|
|
7/5/2024
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.75
|
14.80
|
14.75
|
14.80
|
707,500
|
|
|
7/4/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.65
|
14.80
|
14.80
|
14.80
|
247,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.75
|
14.80
|
14.80
|
14.80
|
739,300
|
|
|
7/2/2024
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
705,000
|
|
|
7/1/2024
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.60
|
14.85
|
14.75
|
14.85
|
762,300
|
|
|
6/28/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
14.80
|
207,100
|
|
|
6/27/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.80
|
14.80
|
14.80
|
213,100
|
|
|
6/26/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.79
|
14.80
|
441,200
|
|
|
6/25/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.78
|
14.80
|
1,094,827
|
|
|
6/24/2024
|
-0.10 / -0.67%
|
14.85
|
14.90
|
14.60
|
14.80
|
14.89
|
14.80
|
222,700
|
|
|
6/21/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.75
|
14.90
|
14.98
|
14.90
|
227,700
|
|
|
6/20/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
4,000,300
|
|
|
6/19/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
15.00
|
15.00
|
587,700
|
|
|
6/18/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
6,451,500
|
|
|
6/17/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
15.00
|
15.00
|
15.00
|
2,700,100
|
|
|
6/14/2024
|
-0.05 / -0.33%
|
15.05
|
15.05
|
14.90
|
15.00
|
15.05
|
15.00
|
212,100
|
|
|
6/13/2024
|
-0.05 / -0.33%
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
205,700
|
|
|
6/12/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
579,900
|
|
|
6/11/2024
|
-0.15 / -0.98%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
15.10
|
1,678,002
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|