|
|
Closing price on 5/29/2020
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
2,017,200 |
| Split-adjusted Price |
3.02 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.79
|
3.02
|
2,017,200
|
|
|
5/28/2020
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.03
|
3.05
|
1,254,600
|
|
|
5/27/2020
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
3.09
|
2,253,000
|
|
|
5/26/2020
|
+0.30 / +3.33%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.20
|
3.19
|
3,238,400
|
|
|
5/25/2020
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
3.09
|
1,422,000
|
|
|
5/22/2020
|
+0.10 / +1.15%
|
8.70
|
9.10
|
8.60
|
8.80
|
8.86
|
3.02
|
1,566,700
|
|
|
5/21/2020
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.66
|
2.99
|
2,651,900
|
|
|
5/20/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
3.02
|
1,713,000
|
|
|
5/19/2020
|
-0.20 / -2.22%
|
8.90
|
9.30
|
8.80
|
8.80
|
9.10
|
3.02
|
2,556,500
|
|
|
5/18/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.50
|
9.00
|
8.85
|
3.09
|
2,557,400
|
|
|
5/15/2020
|
-0.30 / -3.23%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.13
|
3.09
|
2,420,800
|
|
|
5/14/2020
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.00
|
9.30
|
9.32
|
3.19
|
1,995,900
|
|
|
5/13/2020
|
+0.50 / +5.75%
|
8.80
|
9.40
|
8.50
|
9.20
|
9.14
|
3.16
|
2,837,500
|
|
|
5/12/2020
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.68
|
2.99
|
1,097,600
|
|
|
5/11/2020
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.81
|
3.02
|
1,322,300
|
|
|
5/8/2020
|
+0.20 / +2.33%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.82
|
3.02
|
1,830,000
|
|
|
5/7/2020
|
+0.50 / +6.17%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.47
|
2.95
|
3,253,900
|
|
|
5/6/2020
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.96
|
2.78
|
1,322,900
|
|
|
5/5/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
2.71
|
737,400
|
|
|
5/4/2020
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.91
|
2.71
|
653,400
|
|
|
4/29/2020
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.84
|
2.75
|
614,600
|
|
|
4/28/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.70
|
2.68
|
956,400
|
|
|
4/27/2020
|
-0.30 / -3.70%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.96
|
2.68
|
1,320,300
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.10
|
8.09
|
2.78
|
883,700
|
|
|
4/23/2020
|
-0.30 / -3.57%
|
8.60
|
8.70
|
8.10
|
8.10
|
8.37
|
2.78
|
1,364,800
|
|
|
4/22/2020
|
+0.30 / +3.70%
|
7.60
|
8.70
|
7.50
|
8.40
|
8.07
|
2.88
|
2,435,700
|
|
|
4/21/2020
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.41
|
2.78
|
3,438,000
|
|
|
4/20/2020
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.80
|
8.90
|
9.12
|
3.05
|
3,716,275
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.00
|
3.05
|
2,352,625
|
|
|
4/16/2020
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.01
|
3.05
|
1,743,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|