Register for streaming realtime charts, analysis tools, and prices.
SHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.04 | -0.29 | -2.56% | 11.33 | 11.38 | 10.86 | 942,183 |
| May 09 2024 | 11.33 | 0.12 | 1.03% | 11.24 | 11.40 | 11.20 | 4,487,440 |
| May 08 2024 | 11.215 | -0.26 | -2.22% | 11.40 | 11.49 | 11.17 | 1,094,601 |
| May 07 2024 | 11.47 | 0.18 | 1.59% | 11.30 | 11.59 | 11.25 | 1,151,330 |
| May 06 2024 | 11.29 | 0.27 | 2.45% | 11.08 | 11.385 | 11.07 | 744,480 |
| May 03 2024 | 11.02 | 0.11 | 1.01% | 11.25 | 11.48 | 11.00 | 1,039,496 |
| May 02 2024 | 10.91 | -0.36 | -3.19% | 11.19 | 11.225 | 10.75 | 1,637,483 |
| May 01 2024 | 11.27 | 0.07 | 0.63% | 11.10 | 11.47 | 11.03 | 1,100,711 |
| Apr 30 2024 | 11.20 | -0.18 | -1.58% | 11.28 | 11.40 | 11.13 | 1,567,310 |
| Apr 29 2024 | 11.38 | -0.02 | -0.18% | 11.55 | 11.64 | 11.2908 | 933,579 |
| Apr 26 2024 | 11.40 | 0.08 | 0.71% | 11.33 | 11.65 | 11.22 | 737,652 |
| Apr 25 2024 | 11.32 | 0.05 | 0.44% | 11.05 | 11.33 | 11.01 | 703,829 |
| Apr 24 2024 | 11.27 | -0.11 | -0.97% | 11.31 | 11.46 | 11.11 | 1,168,146 |
| Apr 23 2024 | 11.38 | 0.29 | 2.61% | 11.15 | 11.55 | 11.12 | 1,142,912 |
| Apr 22 2024 | 11.09 | 0.14 | 1.28% | 11.01 | 11.11 | 10.88 | 716,627 |
| Apr 19 2024 | 10.95 | 0.05 | 0.46% | 10.89 | 10.96 | 10.74 | 946,460 |
| Apr 18 2024 | 10.90 | 0.15 | 1.40% | 10.74 | 10.985 | 10.71 | 706,390 |
| Apr 17 2024 | 10.75 | -0.14 | -1.29% | 10.94 | 11.02 | 10.72 | 980,611 |
| Apr 16 2024 | 10.89 | -0.12 | -1.09% | 10.87 | 11.06 | 10.85 | 758,061 |
| Apr 15 2024 | 11.01 | -0.27 | -2.39% | 11.30 | 11.465 | 11.00 | 1,119,751 |
| Apr 12 2024 | 11.28 | -0.15 | -1.31% | 11.34 | 11.375 | 11.259 | 1,461,125 |
| Apr 11 2024 | 11.43 | 0.01 | 0.09% | 11.54 | 11.635 | 11.29 | 657,799 |
| Apr 10 2024 | 11.42 | -0.20 | -1.72% | 11.22 | 11.44 | 11.10 | 1,065,116 |
| Apr 09 2024 | 11.62 | 0.22 | 1.93% | 11.45 | 11.66 | 11.40 | 1,055,521 |
| Apr 08 2024 | 11.40 | 0.06 | 0.53% | 11.41 | 11.54 | 11.22 | 1,028,645 |
| Apr 05 2024 | 11.34 | -0.06 | -0.53% | 11.34 | 11.52 | 11.30 | 1,185,224 |
| Apr 04 2024 | 11.40 | -0.14 | -1.21% | 11.56 | 11.79 | 11.36 | 1,004,852 |
| Apr 03 2024 | 11.54 | 0.16 | 1.41% | 11.73 | 11.785 | 11.36 | 1,425,933 |
| Apr 02 2024 | 11.38 | -0.32 | -2.74% | 11.58 | 11.61 | 11.37 | 1,391,417 |
| Apr 01 2024 | 11.70 | -0.31 | -2.58% | 11.97 | 12.025 | 11.50 | 1,226,520 |
| Mar 28 2024 | 12.01 | 0.14 | 1.18% | 12.01 | 12.16 | 11.81 | 1,677,239 |
| Mar 27 2024 | 11.87 | 0.34 | 2.95% | 11.67 | 11.909 | 11.645 | 1,698,440 |
| Mar 26 2024 | 11.53 | -0.22 | -1.87% | 11.74 | 11.86 | 11.47 | 2,387,190 |
| Mar 25 2024 | 11.75 | 0.45 | 3.98% | 11.93 | 12.41 | 11.72 | 2,869,957 |
| Mar 22 2024 | 11.30 | -0.24 | -2.08% | 11.45 | 11.53 | 11.18 | 1,776,234 |
| Mar 21 2024 | 11.54 | -0.24 | -2.04% | 11.77 | 11.805 | 10.97 | 4,243,052 |
| Mar 20 2024 | 11.78 | -1.33 | -10.14% | 13.10 | 13.19 | 10.74 | 9,240,627 |
| Mar 19 2024 | 13.11 | -1.22 | -8.51% | 14.32 | 14.47 | 13.05 | 2,000,177 |
| Mar 18 2024 | 14.33 | -0.19 | -1.31% | 14.52 | 14.92 | 14.23 | 1,916,649 |
| Mar 15 2024 | 14.52 | 0.34 | 2.40% | 14.15 | 14.55 | 14.15 | 3,236,086 |
| Mar 14 2024 | 14.18 | 0.24 | 1.72% | 13.99 | 14.19 | 13.89 | 1,757,172 |
| Mar 13 2024 | 13.94 | 0.17 | 1.23% | 13.79 | 14.03 | 13.69 | 987,487 |
| Mar 12 2024 | 13.77 | -0.23 | -1.64% | 13.96 | 13.97 | 13.69 | 700,978 |
| Mar 11 2024 | 14.00 | 0.17 | 1.23% | 13.72 | 14.305 | 13.65 | 1,143,797 |
| Mar 08 2024 | 13.83 | -0.15 | -1.07% | 14.08 | 14.29 | 13.80 | 893,008 |
| Mar 07 2024 | 13.98 | -0.25 | -1.76% | 14.30 | 14.41 | 13.84 | 2,166,511 |
| Mar 06 2024 | 14.23 | 0.23 | 1.64% | 13.95 | 14.38 | 13.87 | 1,496,980 |
| Mar 05 2024 | 14.00 | -0.59 | -4.04% | 14.50 | 14.81 | 14.00 | 1,701,473 |
| Mar 04 2024 | 14.59 | 0.03 | 0.21% | 14.75 | 14.93 | 14.41 | 3,418,929 |
| Mar 01 2024 | 14.56 | -0.45 | -3.00% | 15.03 | 15.03 | 13.615 | 13,229,262 |
| Feb 29 2024 | 15.01 | 0.05 | 0.37% | 15.08 | 15.39 | 14.66 | 9,912,022 |
| Feb 28 2024 | 14.955 | -2.39 | -13.75% | 16.76 | 17.00 | 14.76 | 5,508,001 |
| Feb 27 2024 | 17.34 | 0.28 | 1.64% | 14.56 | 17.44 | 14.56 | 2,063,089 |
| Feb 26 2024 | 17.06 | 0.25 | 1.49% | 16.66 | 17.10 | 16.29 | 2,628,714 |
| Feb 23 2024 | 16.81 | 0.21 | 1.27% | 16.73 | 16.925 | 16.59 | 1,601,170 |
| Feb 22 2024 | 16.60 | 0.20 | 1.22% | 16.43 | 16.60 | 16.27 | 659,104 |
| Feb 21 2024 | 16.40 | 0.15 | 0.92% | 16.07 | 16.54 | 15.46 | 1,315,355 |
| Feb 20 2024 | 16.25 | -0.36 | -2.17% | 16.40 | 16.60 | 16.16 | 1,231,614 |
| Feb 16 2024 | 16.61 | -0.19 | -1.13% | 16.64 | 16.778 | 16.485 | 699,744 |
| Feb 15 2024 | 16.80 | 0.13 | 0.78% | 16.81 | 17.16 | 16.78 | 1,202,151 |
| Feb 14 2024 | 16.67 | 0.78 | 4.91% | 16.07 | 16.71 | 16.07 | 587,721 |
| Feb 13 2024 | 15.89 | -0.24 | -1.49% | 15.86 | 16.26 | 15.80 | 498,834 |
