|
|
Closing price on 3/20/2023
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
11,827,400 |
| Split-adjusted Price |
8.40 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.54
|
8.40
|
11,827,400
|
|
|
3/17/2023
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.77
|
8.80
|
11,242,300
|
|
|
3/16/2023
|
-0.30 / -3.33%
|
8.90
|
9.10
|
8.60
|
8.70
|
8.80
|
8.70
|
12,239,400
|
|
|
3/15/2023
|
+0.80 / +9.76%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.77
|
9.00
|
29,682,500
|
|
|
3/14/2023
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.28
|
8.20
|
14,827,100
|
|
|
3/13/2023
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.56
|
8.50
|
8,724,800
|
|
|
3/10/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.69
|
8.70
|
13,145,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
8.70
|
8.69
|
8.70
|
11,476,000
|
|
|
3/8/2023
|
+0.20 / +2.35%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.54
|
8.70
|
15,016,000
|
|
|
3/7/2023
|
+0.20 / +2.41%
|
7.50
|
8.50
|
7.50
|
8.50
|
8.38
|
8.50
|
7,054,300
|
|
|
3/6/2023
|
+0.20 / +2.47%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.40
|
8.30
|
8,947,500
|
|
|
3/3/2023
|
-0.20 / -2.41%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.27
|
8.10
|
6,021,900
|
|
|
3/2/2023
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.41
|
8.30
|
3,768,100
|
|
|
3/1/2023
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.26
|
8.50
|
7,688,700
|
|
|
2/28/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.18
|
8.10
|
5,577,900
|
|
|
2/27/2023
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.15
|
8.10
|
11,506,800
|
|
|
2/24/2023
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.44
|
8.30
|
5,916,500
|
|
|
2/23/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.39
|
8.60
|
12,493,300
|
|
|
2/22/2023
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.69
|
8.50
|
16,067,100
|
|
|
2/21/2023
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.90
|
8.90
|
9.04
|
8.90
|
10,562,200
|
|
|
2/20/2023
|
+0.70 / +8.33%
|
8.50
|
9.10
|
8.40
|
9.10
|
8.83
|
9.10
|
16,041,200
|
|
|
2/17/2023
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.52
|
8.40
|
6,580,400
|
|
|
2/16/2023
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.49
|
8.60
|
7,976,400
|
|
|
2/15/2023
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.33
|
8.40
|
10,166,700
|
|
|
2/14/2023
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.15
|
8.10
|
5,860,400
|
|
|
2/13/2023
|
-0.50 / -5.88%
|
8.50
|
8.50
|
7.80
|
8.00
|
8.10
|
8.00
|
19,185,600
|
|
|
2/10/2023
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.55
|
8.50
|
8,233,200
|
|
|
2/9/2023
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
8.60
|
6,103,700
|
|
|
2/8/2023
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.40
|
8.70
|
8.65
|
8.70
|
14,750,500
|
|
|
2/7/2023
|
-0.40 / -4.44%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.88
|
8.60
|
15,181,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|