|
|
Closing price on 8/28/2019
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
1,090,200 |
| Split-adjusted Price |
2.64 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.84
|
2.64
|
1,090,200
|
|
|
8/27/2019
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.96
|
2.71
|
599,200
|
|
|
8/26/2019
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.75
|
771,550
|
|
|
8/23/2019
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.02
|
2.78
|
1,007,000
|
|
|
8/22/2019
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.22
|
2.81
|
922,600
|
|
|
8/21/2019
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.46
|
2.88
|
480,800
|
|
|
8/20/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
2.92
|
306,900
|
|
|
8/19/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.55
|
2.92
|
257,100
|
|
|
8/16/2019
|
+0.20 / +2.41%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.56
|
2.92
|
593,205
|
|
|
8/15/2019
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.85
|
282,150
|
|
|
8/14/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
2.92
|
6,049,800
|
|
|
8/13/2019
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
2.92
|
2,812,825
|
|
|
8/12/2019
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.66
|
2.95
|
2,788,933
|
|
|
8/9/2019
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
2.99
|
583,250
|
|
|
8/8/2019
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.41
|
2.92
|
528,000
|
|
|
8/7/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.46
|
2.88
|
317,900
|
|
|
8/6/2019
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.44
|
2.88
|
535,500
|
|
|
8/5/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
2.92
|
680,500
|
|
|
8/2/2019
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.54
|
2.92
|
394,400
|
|
|
8/1/2019
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.76
|
2.95
|
705,800
|
|
|
7/31/2019
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.79
|
3.09
|
494,500
|
|
|
7/30/2019
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.95
|
3.02
|
265,400
|
|
|
7/29/2019
|
-0.20 / -2.15%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.03
|
3.12
|
604,350
|
|
|
7/26/2019
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.25
|
3.19
|
229,300
|
|
|
7/25/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.17
|
3.16
|
607,100
|
|
|
7/24/2019
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.44
|
3.19
|
953,900
|
|
|
7/23/2019
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.29
|
508,100
|
|
|
7/22/2019
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.76
|
3.33
|
810,100
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.91
|
3.43
|
422,400
|
|
|
7/18/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.92
|
3.43
|
283,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|