|
Closing price on 8/5/2019
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
680,500 |
| Split-adjusted Price |
2.92 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2019
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.70
|
10.00
|
9.93
|
3.43
|
2,050,000
|
|
|
7/16/2019
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
3.36
|
949,400
|
|
|
7/15/2019
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.73
|
3.29
|
352,500
|
|
|
7/12/2019
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.66
|
3.29
|
316,500
|
|
|
7/11/2019
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.74
|
3.33
|
386,600
|
|
|
7/10/2019
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.62
|
3.33
|
360,300
|
|
|
7/9/2019
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.73
|
3.29
|
442,100
|
|
|
7/8/2019
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.78
|
3.33
|
198,300
|
|
|
7/5/2019
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.88
|
3.40
|
375,475
|
|
|
7/4/2019
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
3.36
|
503,350
|
|
|
7/3/2019
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.76
|
3.33
|
350,600
|
|
|
7/2/2019
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.75
|
3.36
|
408,400
|
|
|
7/1/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.82
|
3.40
|
2,388,700
|
|
|
6/28/2019
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.77
|
3.40
|
402,600
|
|
|
6/27/2019
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
3.33
|
615,200
|
|
|
6/26/2019
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.70
|
10.00
|
9.91
|
3.43
|
11,963,950
|
|
|
6/25/2019
|
-0.20 / -1.98%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.01
|
3.40
|
545,600
|
|
|