|
|
Closing price on 5/6/2020
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
1,322,900 |
| Split-adjusted Price |
2.78 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2020
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.00
|
9.20
|
9.32
|
3.16
|
2,665,100
|
|
|
4/14/2020
|
+0.20 / +2.22%
|
9.60
|
9.90
|
8.50
|
9.20
|
9.17
|
3.16
|
4,486,300
|
|
|
4/13/2020
|
+0.80 / +9.76%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.88
|
3.09
|
2,961,400
|
|
|
4/10/2020
|
+0.70 / +9.33%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.11
|
2.81
|
3,897,800
|
|
|
4/9/2020
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.44
|
2.57
|
2,978,970
|
|
|
4/8/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.69
|
2.37
|
1,199,900
|
|
|
4/7/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.60
|
6.90
|
6.88
|
2.37
|
1,591,100
|
|
|
4/6/2020
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.72
|
2.37
|
1,644,300
|
|
|
4/3/2020
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.35
|
2.23
|
1,221,200
|
|
|
4/1/2020
|
+0.40 / +7.02%
|
5.50
|
6.20
|
5.50
|
6.10
|
6.02
|
2.09
|
1,090,500
|
|
|
3/31/2020
|
+0.10 / +1.79%
|
5.70
|
5.90
|
5.40
|
5.70
|
5.68
|
1.96
|
937,325
|
|
|
3/30/2020
|
-0.60 / -9.68%
|
6.10
|
6.20
|
5.60
|
5.60
|
5.76
|
1.92
|
2,043,500
|
|
|
3/27/2020
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
2.13
|
675,600
|
|
|
3/26/2020
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.37
|
2.20
|
851,900
|
|
|
3/25/2020
|
+0.50 / +8.20%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.47
|
2.27
|
1,091,600
|
|
|
3/24/2020
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.04
|
2.09
|
738,400
|
|
|
3/23/2020
|
-0.60 / -8.96%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.17
|
2.09
|
2,712,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|