|
|
Closing price on 2/1/2021
|
|
| Open |
22.50 |
| High |
23.40 |
| Low |
20.70 |
| Volume |
9,061,112 |
| Split-adjusted Price |
7.95 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-1.30 / -5.80%
|
22.50
|
23.40
|
20.70
|
21.10
|
22.16
|
7.95
|
9,061,112
|
|
|
1/29/2021
|
+2.00 / +9.80%
|
18.40
|
22.40
|
18.40
|
22.40
|
21.35
|
8.44
|
6,621,500
|
|
|
1/28/2021
|
-2.20 / -9.73%
|
21.50
|
22.20
|
20.40
|
20.40
|
20.98
|
7.68
|
10,969,900
|
|
|
1/27/2021
|
-2.40 / -9.60%
|
25.10
|
25.10
|
22.50
|
22.60
|
23.23
|
8.51
|
8,381,100
|
|
|
1/26/2021
|
-2.70 / -9.75%
|
27.70
|
27.70
|
25.00
|
25.00
|
25.66
|
9.42
|
10,097,100
|
|
|
1/25/2021
|
-1.70 / -5.78%
|
29.40
|
29.60
|
27.70
|
27.70
|
28.41
|
10.43
|
8,275,475
|
|
|
1/22/2021
|
-0.50 / -1.67%
|
30.50
|
30.50
|
29.40
|
29.40
|
29.79
|
11.07
|
4,517,400
|
|
|
1/21/2021
|
-0.20 / -0.66%
|
30.80
|
31.50
|
29.70
|
29.90
|
30.26
|
11.26
|
7,724,900
|
|
|
1/20/2021
|
+0.20 / +0.67%
|
30.00
|
30.10
|
28.10
|
30.10
|
29.35
|
11.34
|
5,077,450
|
|
|
1/19/2021
|
-0.40 / -1.32%
|
30.00
|
30.50
|
27.30
|
29.90
|
28.73
|
11.26
|
11,338,925
|
|
|
1/18/2021
|
-0.70 / -2.26%
|
31.00
|
32.00
|
30.00
|
30.30
|
30.78
|
11.41
|
4,307,419
|
|
|
1/15/2021
|
+1.60 / +5.44%
|
29.60
|
31.70
|
29.60
|
31.00
|
30.92
|
11.68
|
4,905,900
|
|
|
1/14/2021
|
+2.60 / +9.70%
|
26.90
|
29.40
|
26.80
|
29.40
|
28.10
|
11.07
|
8,472,225
|
|
|
1/13/2021
|
+0.10 / +0.37%
|
26.70
|
27.40
|
26.60
|
26.80
|
26.82
|
10.09
|
3,684,005
|
|
|
1/12/2021
|
+0.50 / +1.91%
|
26.10
|
26.90
|
25.20
|
26.70
|
26.11
|
10.06
|
8,137,850
|
|
|
1/11/2021
|
-0.50 / -1.87%
|
26.80
|
27.10
|
26.10
|
26.20
|
26.49
|
9.87
|
4,107,900
|
|
|
1/8/2021
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.30
|
26.70
|
26.69
|
10.06
|
3,892,300
|
|
|
1/7/2021
|
+0.40 / +1.52%
|
26.30
|
27.30
|
26.00
|
26.70
|
26.54
|
10.06
|
3,539,963
|
|
|
1/6/2021
|
0.00 / 0.00%
|
26.40
|
26.80
|
25.30
|
26.30
|
26.26
|
9.91
|
4,793,811
|
|
|
1/5/2021
|
+0.10 / +0.38%
|
26.20
|
26.50
|
25.70
|
26.30
|
26.19
|
9.91
|
3,565,975
|
|
|
1/4/2021
|
+1.20 / +4.80%
|
25.00
|
26.90
|
25.00
|
26.20
|
26.35
|
9.87
|
3,811,575
|
|
|
12/31/2020
|
+1.90 / +8.23%
|
23.10
|
25.40
|
23.00
|
25.00
|
23.99
|
9.42
|
8,101,600
|
|
|
12/30/2020
|
-0.70 / -2.94%
|
23.50
|
23.70
|
22.90
|
23.10
|
23.22
|
8.70
|
4,607,903
|
|
|
12/29/2020
|
+1.20 / +5.31%
|
22.60
|
24.20
|
22.60
|
23.80
|
23.48
|
8.96
|
5,049,800
|
|
|
12/28/2020
|
+2.00 / +9.71%
|
21.00
|
22.60
|
21.00
|
22.60
|
22.49
|
8.51
|
6,461,000
|
|
|
12/25/2020
|
+1.80 / +9.57%
|
18.80
|
20.60
|
18.70
|
20.60
|
19.48
|
7.76
|
8,442,825
|
|
|
12/24/2020
|
-0.20 / -1.05%
|
19.00
|
19.00
|
17.40
|
18.80
|
18.38
|
7.08
|
9,563,600
|
|
|
12/23/2020
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.60
|
19.00
|
19.02
|
7.16
|
7,597,600
|
|
|
12/22/2020
|
+0.20 / +1.05%
|
19.00
|
19.80
|
18.70
|
19.20
|
19.33
|
7.23
|
7,419,666
|
|
|
12/21/2020
|
+1.70 / +9.83%
|
17.50
|
19.00
|
17.40
|
19.00
|
18.47
|
7.16
|
8,211,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:04:56 AM
|
|
|
|
|