|
|
Closing price on 10/2/2020
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.30 |
| Volume |
5,667,900 |
| Split-adjusted Price |
4.78 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
-0.10 / -0.78%
|
12.80
|
13.20
|
12.30
|
12.70
|
12.82
|
4.78
|
5,667,900
|
|
|
10/1/2020
|
+0.80 / +6.67%
|
12.00
|
13.10
|
12.00
|
12.80
|
12.69
|
4.82
|
7,759,000
|
|
|
9/30/2020
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.92
|
4.52
|
1,718,400
|
|
|
9/29/2020
|
-0.30 / -2.46%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.12
|
4.48
|
2,811,200
|
|
|
9/28/2020
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.15
|
4.60
|
3,360,300
|
|
|
9/25/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.83
|
4.48
|
2,531,000
|
|
|
9/24/2020
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.94
|
4.48
|
2,518,700
|
|
|
9/23/2020
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.11
|
4.56
|
3,087,200
|
|
|
9/22/2020
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.97
|
4.52
|
4,641,501
|
|
|
9/21/2020
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
11.90
|
12.11
|
4.48
|
4,246,100
|
|
|
9/18/2020
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.89
|
4.48
|
2,720,000
|
|
|
9/17/2020
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.81
|
4.44
|
1,997,300
|
|
|
9/16/2020
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.87
|
4.44
|
4,150,700
|
|
|
9/15/2020
|
+0.50 / +4.35%
|
11.60
|
12.20
|
11.50
|
12.00
|
11.97
|
4.52
|
6,717,200
|
|
|
9/14/2020
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
4.33
|
3,969,000
|
|
|
9/11/2020
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.20
|
11.60
|
11.51
|
4.37
|
5,315,100
|
|
|
9/10/2020
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.44
|
4.29
|
2,916,500
|
|
|
9/9/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.22
|
4.29
|
4,174,472
|
|
|
9/8/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.34
|
4.29
|
3,297,075
|
|
|
9/7/2020
|
-0.20 / -1.72%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.58
|
4.29
|
2,371,275
|
|
|
9/4/2020
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.00
|
11.60
|
11.33
|
4.37
|
5,542,604
|
|
|
9/3/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.90
|
11.30
|
11.32
|
4.26
|
3,406,600
|
|
|
9/1/2020
|
+0.10 / +0.89%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.24
|
4.26
|
1,078,525
|
|
|
8/31/2020
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.00
|
11.20
|
11.32
|
4.22
|
3,526,302
|
|
|
8/28/2020
|
-0.10 / -0.86%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.68
|
4.33
|
5,059,600
|
|
|
8/27/2020
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.52
|
4.37
|
1,329,200
|
|
|
8/26/2020
|
+0.20 / +1.77%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.59
|
4.33
|
4,725,415
|
|
|
8/25/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.33
|
4.26
|
3,640,500
|
|
|
8/24/2020
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.29
|
4.26
|
2,235,600
|
|
|
8/21/2020
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.06
|
4.18
|
1,647,801
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|