Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 10.86 | 0.18 | 1.69% | 10.69 | 10.89 | 10.69 | 1,761,573 |
| Sep 23 2024 | 10.68 | -0.07 | -0.65% | 10.76 | 10.81 | 10.65 | 1,416,977 |
| Sep 20 2024 | 10.75 | -0.01 | -0.09% | 10.60 | 10.77 | 10.59 | 5,056,778 |
| Sep 19 2024 | 10.76 | 0.44 | 4.26% | 10.53 | 10.82 | 10.47 | 2,026,932 |
| Sep 18 2024 | 10.32 | 0.02 | 0.19% | 10.33 | 10.495 | 10.265 | 1,411,900 |
| Sep 17 2024 | 10.30 | 0.14 | 1.38% | 10.26 | 10.36 | 10.20 | 1,020,260 |
| Sep 16 2024 | 10.16 | 0.01 | 0.10% | 10.22 | 10.23 | 10.12 | 2,009,503 |
| Sep 13 2024 | 10.15 | 0.11 | 1.10% | 10.09 | 10.17 | 10.04 | 1,688,441 |
| Sep 12 2024 | 10.04 | 0.19 | 1.93% | 9.93 | 10.06 | 9.825 | 2,069,498 |
| Sep 11 2024 | 9.85 | 0.05 | 0.51% | 9.74 | 9.895 | 9.695 | 1,850,108 |
| Sep 10 2024 | 9.80 | -0.03 | -0.31% | 9.80 | 9.83 | 9.655 | 1,380,269 |
| Sep 09 2024 | 9.83 | -0.06 | -0.61% | 9.89 | 9.955 | 9.82 | 2,199,340 |
| Sep 06 2024 | 9.89 | -0.03 | -0.30% | 9.95 | 10.025 | 9.88 | 1,609,096 |
| Sep 05 2024 | 9.92 | -0.13 | -1.29% | 10.08 | 10.08 | 9.82 | 3,255,888 |
| Sep 04 2024 | 10.05 | -0.12 | -1.18% | 10.18 | 10.27 | 10.01 | 1,664,746 |
| Sep 03 2024 | 10.17 | -0.26 | -2.49% | 10.32 | 10.35 | 10.105 | 1,945,744 |
| Aug 30 2024 | 10.43 | 0.09 | 0.87% | 10.42 | 10.465 | 10.27 | 2,333,835 |
| Aug 29 2024 | 10.34 | 0.12 | 1.17% | 10.30 | 10.41 | 10.25 | 1,724,448 |
| Aug 28 2024 | 10.22 | -0.02 | -0.20% | 10.21 | 10.29 | 10.19 | 1,712,470 |
| Aug 27 2024 | 10.24 | -0.10 | -0.97% | 10.27 | 10.42 | 10.23 | 2,127,415 |
| Aug 26 2024 | 10.34 | -0.09 | -0.86% | 10.53 | 10.53 | 10.33 | 1,226,624 |
| Aug 23 2024 | 10.43 | 0.22 | 2.15% | 10.28 | 10.47 | 10.22 | 2,302,815 |
| Aug 22 2024 | 10.21 | -0.07 | -0.68% | 10.28 | 10.335 | 10.14 | 3,647,883 |
| Aug 21 2024 | 10.28 | 0.20 | 1.98% | 10.11 | 10.31 | 10.07 | 1,497,285 |
| Aug 20 2024 | 10.08 | -0.14 | -1.37% | 10.22 | 10.225 | 10.08 | 1,827,450 |
| Aug 19 2024 | 10.22 | 0.18 | 1.79% | 10.04 | 10.23 | 10.04 | 1,187,831 |
| Aug 16 2024 | 10.04 | -0.02 | -0.20% | 10.00 | 10.11 | 9.975 | 2,646,848 |
| Aug 15 2024 | 10.06 | 0.30 | 3.07% | 9.96 | 10.06 | 9.85 | 2,653,211 |
| Aug 14 2024 | 9.76 | -0.02 | -0.20% | 9.81 | 9.83 | 9.73 | 2,388,034 |
| Aug 13 2024 | 9.78 | 0.27 | 2.84% | 9.60 | 9.79 | 9.525 | 2,521,999 |
| Aug 12 2024 | 9.51 | -0.16 | -1.65% | 9.67 | 9.71 | 9.49 | 1,903,772 |
| Aug 09 2024 | 9.67 | 0.01 | 0.10% | 9.64 | 9.77 | 9.57 | 3,295,493 |
| Aug 08 2024 | 9.66 | 0.20 | 2.11% | 9.48 | 9.71 | 9.45 | 4,634,430 |
| Aug 07 2024 | 9.46 | -0.20 | -2.07% | 9.52 | 9.71 | 9.39 | 3,243,120 |
| Aug 06 2024 | 9.66 | 0.16 | 1.68% | 9.48 | 9.735 | 9.41 | 4,069,854 |
| Aug 05 2024 | 9.50 | -0.43 | -4.33% | 9.55 | 9.78 | 9.46 | 5,900,608 |
| Aug 02 2024 | 9.93 | -0.19 | -1.88% | 9.92 | 10.095 | 9.755 | 3,823,399 |
| Aug 01 2024 | 10.12 | -0.24 | -2.32% | 10.35 | 10.39 | 9.99 | 5,157,626 |
| Jul 31 2024 | 10.36 | -0.16 | -1.52% | 10.48 | 10.55 | 10.34 | 2,992,096 |
| Jul 30 2024 | 10.52 | -0.01 | -0.09% | 10.58 | 10.68 | 10.52 | 1,370,247 |
| Jul 29 2024 | 10.53 | 0.13 | 1.25% | 10.38 | 10.57 | 10.36 | 1,307,093 |
| Jul 26 2024 | 10.40 | 0.21 | 2.06% | 10.30 | 10.42 | 10.24 | 1,848,259 |
| Jul 25 2024 | 10.19 | -0.08 | -0.78% | 10.25 | 10.355 | 10.105 | 2,438,644 |
| Jul 24 2024 | 10.27 | -0.26 | -2.47% | 10.53 | 10.53 | 10.25 | 1,272,992 |
| Jul 23 2024 | 10.53 | 0.02 | 0.19% | 10.45 | 10.60 | 10.43 | 1,781,675 |
| Jul 22 2024 | 10.51 | 0.10 | 0.96% | 10.47 | 10.51 | 10.28 | 1,543,811 |
| Jul 19 2024 | 10.41 | -0.01 | -0.10% | 10.42 | 10.465 | 10.32 | 1,758,255 |
| Jul 18 2024 | 10.42 | -0.37 | -3.43% | 10.71 | 10.83 | 10.40 | 1,558,484 |
| Jul 17 2024 | 10.79 | 0.11 | 1.03% | 10.58 | 10.855 | 10.58 | 2,303,537 |
| Jul 16 2024 | 10.68 | 0.09 | 0.85% | 10.68 | 10.71 | 10.55 | 2,543,334 |
| Jul 15 2024 | 10.59 | 0.02 | 0.19% | 10.64 | 10.685 | 10.555 | 2,335,583 |
| Jul 12 2024 | 10.57 | 0.05 | 0.48% | 10.63 | 10.66 | 10.495 | 2,659,176 |
| Jul 11 2024 | 10.52 | 0.05 | 0.48% | 10.75 | 10.805 | 10.51 | 3,756,320 |
| Jul 10 2024 | 10.47 | 0.32 | 3.15% | 10.39 | 10.56 | 10.345 | 4,554,806 |
| Jul 09 2024 | 10.15 | -0.01 | -0.10% | 10.10 | 10.245 | 10.075 | 1,505,292 |
| Jul 08 2024 | 10.16 | 0.01 | 0.10% | 10.22 | 10.28 | 10.09 | 2,167,912 |
| Jul 05 2024 | 10.15 | 0.07 | 0.69% | 10.08 | 10.17 | 10.00 | 2,262,369 |
| Jul 03 2024 | 10.08 | -0.03 | -0.30% | 10.13 | 10.15 | 10.05 | 927,039 |
| Jul 02 2024 | 10.11 | -0.04 | -0.39% | 10.18 | 10.21 | 10.11 | 1,160,975 |
| Jul 01 2024 | 10.15 | -0.16 | -1.55% | 10.49 | 10.50 | 10.095 | 1,648,871 |
| Jun 28 2024 | 10.31 | 0.00 | 0.00% | 10.31 | 10.31 | 10.31 | 0 |
| Jun 27 2024 | 10.31 | 0.20 | 1.98% | 10.13 | 10.32 | 10.09 | 2,562,667 |
