Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 107.89 | 0.76 | 0.71% | 107.01 | 107.98 | 107.00 | 12,073 |
| Jun 14 2024 | 107.1312 | 0.02 | 0.02% | 106.71 | 107.15 | 106.71 | 3,260 |
| Jun 13 2024 | 107.11 | -0.20 | -0.18% | 107.27 | 107.27 | 106.87 | 2,987 |
| Jun 12 2024 | 107.3065 | 0.69 | 0.65% | 107.67 | 107.79 | 107.01 | 4,033 |
| Jun 11 2024 | 106.6174 | 0.17 | 0.16% | 106.22 | 106.6174 | 106.06 | 5,094 |
| Jun 10 2024 | 106.45 | 0.27 | 0.25% | 105.97 | 106.45 | 105.97 | 2,599 |
| Jun 07 2024 | 106.18 | -0.23 | -0.22% | 106.11 | 106.78 | 106.11 | 4,272 |
| Jun 06 2024 | 106.41 | 0.17 | 0.16% | 106.28 | 106.42 | 106.28 | 4,525 |
| Jun 05 2024 | 106.2375 | 1.03 | 0.98% | 105.61 | 106.2375 | 105.34 | 2,466 |
| Jun 04 2024 | 105.21 | 0.17 | 0.16% | 104.84 | 105.27 | 104.7577 | 4,289 |
| Jun 03 2024 | 105.04 | 0.63 | 0.60% | 105.24 | 105.24 | 104.315 | 10,896 |
| May 31 2024 | 104.41 | 0.22 | 0.21% | 104.32 | 105.21 | 103.5875 | 3,203 |
| May 30 2024 | 104.19 | -0.72 | -0.69% | 104.67 | 104.70 | 104.19 | 3,343 |
| May 29 2024 | 104.9102 | -0.78 | -0.74% | 104.85 | 105.20 | 104.85 | 3,405 |
| May 28 2024 | 105.69 | 0.09 | 0.08% | 105.80 | 105.80 | 105.22 | 3,383 |
| May 24 2024 | 105.6005 | 0.09 | 0.09% | 105.55 | 105.84 | 105.55 | 1,926 |
| May 23 2024 | 105.51 | -0.62 | -0.58% | 106.69 | 106.69 | 105.22 | 1,893 |
| May 22 2024 | 106.13 | -0.18 | -0.17% | 106.21 | 106.4459 | 105.90 | 1,709 |
| May 21 2024 | 106.3068 | 0.25 | 0.23% | 105.96 | 106.3068 | 105.96 | 3,926 |
| May 20 2024 | 106.06 | -0.16 | -0.15% | 106.24 | 106.4799 | 106.06 | 5,893 |
| May 17 2024 | 106.22 | 0.22 | 0.21% | 105.98 | 106.22 | 105.88 | 2,241 |
| May 16 2024 | 106.00 | -0.29 | -0.27% | 106.25 | 106.32 | 106.00 | 1,269 |
| May 15 2024 | 106.29 | 1.45 | 1.38% | 105.50 | 106.29 | 105.50 | 4,643 |
| May 14 2024 | 104.84 | 0.14 | 0.13% | 104.68 | 105.16 | 104.68 | 4,339 |
| May 13 2024 | 104.70 | -0.14 | -0.13% | 105.09 | 105.09 | 104.695 | 1,865 |
| May 10 2024 | 104.84 | 0.18 | 0.17% | 105.04 | 105.04 | 104.7299 | 2,776 |
| May 09 2024 | 104.66 | 0.55 | 0.53% | 104.15 | 104.66 | 104.15 | 5,547 |
| May 08 2024 | 104.11 | -0.02 | -0.02% | 103.76 | 104.17 | 103.76 | 3,125 |
| May 07 2024 | 104.1278 | 0.39 | 0.37% | 104.00 | 104.16 | 103.9927 | 3,522 |
| May 06 2024 | 103.7419 | 0.99 | 0.97% | 103.19 | 103.7419 | 103.19 | 2,145 |
| May 03 2024 | 102.75 | 1.10 | 1.08% | 102.71 | 102.76 | 102.24 | 5,074 |
| May 02 2024 | 101.65 | 1.25 | 1.25% | 101.52 | 101.76 | 101.08 | 5,520 |
| May 01 2024 | 100.40 | -0.46 | -0.46% | 101.00 | 102.00 | 100.40 | 3,502 |
| Apr 30 2024 | 100.86 | -1.74 | -1.70% | 102.47 | 102.54 | 100.86 | 7,356 |
| Apr 29 2024 | 102.60 | -0.03 | -0.03% | 102.70 | 102.70 | 102.26 | 2,308 |
| Apr 26 2024 | 102.63 | 0.98 | 0.96% | 102.23 | 102.82 | 102.23 | 22,307 |
| Apr 25 2024 | 101.65 | -0.82 | -0.80% | 100.95 | 102.0372 | 100.95 | 10,752 |
| Apr 24 2024 | 102.47 | -0.30 | -0.29% | 102.91 | 102.91 | 102.378 | 2,339 |
| Apr 23 2024 | 102.77 | 1.70 | 1.68% | 101.91 | 102.77 | 101.91 | 3,480 |
| Apr 22 2024 | 101.07 | 0.36 | 0.36% | 101.15 | 102.09 | 100.8588 | 3,034 |
| Apr 19 2024 | 100.71 | -0.75 | -0.74% | 101.33 | 101.49 | 100.58 | 2,123 |
| Apr 18 2024 | 101.46 | -0.24 | -0.24% | 101.76 | 101.93 | 101.39 | 4,568 |
| Apr 17 2024 | 101.70 | -0.09 | -0.09% | 102.40 | 102.40 | 101.40 | 3,655 |
| Apr 16 2024 | 101.79 | -0.28 | -0.27% | 101.871 | 102.31 | 101.79 | 2,282 |
| Apr 15 2024 | 102.07 | -1.07 | -1.04% | 104.16 | 104.16 | 102.0697 | 3,564 |
| Apr 12 2024 | 103.14 | -1.64 | -1.57% | 103.99 | 103.99 | 102.943 | 3,404 |
| Apr 11 2024 | 104.78 | 0.63 | 0.60% | 104.53 | 104.915 | 103.77 | 5,402 |
| Apr 10 2024 | 104.15 | -1.05 | -1.00% | 104.01 | 104.20 | 103.8244 | 3,405 |
| Apr 09 2024 | 105.20 | 0.14 | 0.13% | 105.38 | 105.38 | 104.37 | 2,474 |
| Apr 08 2024 | 105.06 | -0.18 | -0.17% | 105.35 | 105.3801 | 105.045 | 3,765 |
| Apr 05 2024 | 105.2441 | 1.19 | 1.15% | 104.32 | 105.28 | 104.32 | 2,011 |
| Apr 04 2024 | 104.05 | -0.96 | -0.91% | 105.81 | 105.9819 | 104.05 | 2,035 |
| Apr 03 2024 | 105.01 | -0.19 | -0.18% | 104.80 | 105.365 | 104.80 | 5,130 |
| Apr 02 2024 | 105.20 | -0.55 | -0.52% | 104.95 | 105.20 | 104.83 | 5,554 |
| Apr 01 2024 | 105.75 | -0.11 | -0.10% | 106.13 | 106.229 | 105.665 | 7,760 |
| Mar 28 2024 | 105.86 | -0.20 | -0.19% | 105.97 | 106.325 | 105.86 | 4,204 |
| Mar 27 2024 | 106.06 | 1.16 | 1.11% | 105.59 | 106.06 | 105.31 | 2,270 |
| Mar 26 2024 | 104.90 | -0.34 | -0.32% | 105.51 | 105.51 | 104.90 | 7,328 |
| Mar 25 2024 | 105.24 | -0.41 | -0.39% | 105.34 | 105.34 | 105.21 | 6,280 |
| Mar 22 2024 | 105.65 | -0.20 | -0.19% | 105.79 | 105.79 | 105.5617 | 1,425 |
| Mar 21 2024 | 105.85 | 0.08 | 0.08% | 106.18 | 106.18 | 105.83 | 3,205 |
| Mar 20 2024 | 105.77 | 0.95 | 0.91% | 104.83 | 105.78 | 104.6775 | 23,025 |
