Register for real-time alerts, custom portfolio, and market movers
SHM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 47.25 | 0.03 | 0.06% | 47.20 | 47.25 | 47.20 | 207,539 |
| Jun 20 2024 | 47.22 | -0.02 | -0.04% | 47.24 | 47.24 | 47.20 | 204,913 |
| Jun 18 2024 | 47.24 | 0.03 | 0.06% | 47.21 | 47.28 | 47.21 | 295,128 |
| Jun 17 2024 | 47.21 | -0.05 | -0.11% | 47.21 | 47.2388 | 47.18 | 206,646 |
| Jun 14 2024 | 47.26 | 0.08 | 0.17% | 47.22 | 47.26 | 47.21 | 166,524 |
| Jun 13 2024 | 47.18 | 0.05 | 0.11% | 47.15 | 47.271 | 47.15 | 229,845 |
| Jun 12 2024 | 47.13 | 0.07 | 0.15% | 47.15 | 47.2085 | 47.13 | 228,814 |
| Jun 11 2024 | 47.06 | 0.02 | 0.04% | 47.04 | 47.08 | 47.02 | 305,386 |
| Jun 10 2024 | 47.04 | 0.04 | 0.09% | 47.01 | 47.05 | 47.00 | 202,832 |
| Jun 07 2024 | 47.00 | -0.08 | -0.17% | 47.03 | 47.06 | 47.00 | 215,383 |
| Jun 06 2024 | 47.08 | 0.03 | 0.06% | 47.08 | 47.10 | 47.06 | 260,090 |
| Jun 05 2024 | 47.05 | 0.11 | 0.23% | 46.98 | 47.05 | 46.9524 | 263,390 |
| Jun 04 2024 | 46.94 | 0.07 | 0.15% | 46.90 | 46.98 | 46.90 | 424,867 |
| Jun 03 2024 | 46.87 | -0.03 | -0.05% | 46.85 | 46.885 | 46.76 | 264,430 |
| May 31 2024 | 46.895 | 0.01 | 0.01% | 46.88 | 46.9285 | 46.85 | 297,681 |
| May 30 2024 | 46.89 | 0.05 | 0.11% | 46.86 | 46.904 | 46.835 | 196,310 |
| May 29 2024 | 46.84 | -0.10 | -0.21% | 46.90 | 46.97 | 46.84 | 271,631 |
| May 28 2024 | 46.94 | -0.02 | -0.04% | 46.9511 | 46.97 | 46.93 | 265,991 |
| May 24 2024 | 46.96 | 0.00 | 0.00% | 46.95 | 47.01 | 46.92 | 197,410 |
| May 23 2024 | 46.96 | -0.06 | -0.13% | 47.00 | 47.0396 | 46.94 | 177,779 |
| May 22 2024 | 47.02 | -0.12 | -0.25% | 47.10 | 47.10 | 47.00 | 283,238 |
| May 21 2024 | 47.14 | -0.02 | -0.04% | 47.20 | 47.20 | 47.13 | 241,612 |
| May 20 2024 | 47.16 | -0.05 | -0.11% | 47.22 | 47.2469 | 47.15 | 286,751 |
| May 17 2024 | 47.21 | -0.05 | -0.11% | 47.24 | 47.29 | 47.21 | 170,830 |
| May 16 2024 | 47.26 | -0.06 | -0.13% | 47.29 | 47.31 | 47.26 | 174,472 |
| May 15 2024 | 47.32 | 0.06 | 0.13% | 47.29 | 47.34 | 47.29 | 234,988 |
| May 14 2024 | 47.26 | -0.01 | -0.02% | 47.28 | 47.28 | 47.25 | 208,834 |
| May 13 2024 | 47.27 | 0.04 | 0.08% | 47.24 | 47.275 | 47.24 | 180,487 |
| May 10 2024 | 47.23 | -0.05 | -0.11% | 47.24 | 47.278 | 47.23 | 204,837 |
| May 09 2024 | 47.28 | 0.02 | 0.04% | 47.32 | 47.32 | 47.26 | 261,451 |
| May 08 2024 | 47.26 | 0.01 | 0.02% | 47.26 | 47.29 | 47.25 | 154,624 |
| May 07 2024 | 47.25 | 0.06 | 0.13% | 47.25 | 47.28 | 47.24 | 279,564 |
| May 06 2024 | 47.19 | 0.01 | 0.02% | 47.19 | 47.21 | 47.17 | 424,201 |
| May 03 2024 | 47.18 | 0.06 | 0.14% | 47.20 | 47.20 | 47.1446 | 252,655 |
| May 02 2024 | 47.115 | 0.02 | 0.03% | 47.07 | 47.12 | 47.07 | 243,714 |
| May 01 2024 | 47.10 | -0.01 | -0.02% | 47.08 | 47.12 | 47.05 | 284,555 |
| Apr 30 2024 | 47.11 | 0.01 | 0.02% | 47.07 | 47.12 | 47.06 | 314,809 |
| Apr 29 2024 | 47.10 | 0.02 | 0.04% | 47.08 | 47.1588 | 47.08 | 483,597 |
| Apr 26 2024 | 47.08 | -0.02 | -0.04% | 47.14 | 47.14 | 47.08 | 346,271 |
| Apr 25 2024 | 47.10 | -0.07 | -0.15% | 47.18 | 47.19 | 47.06 | 259,351 |
| Apr 24 2024 | 47.17 | 0.03 | 0.06% | 47.13 | 47.2045 | 47.13 | 290,287 |
| Apr 23 2024 | 47.14 | -0.04 | -0.08% | 47.18 | 47.225 | 47.13 | 291,109 |
| Apr 22 2024 | 47.18 | -0.02 | -0.03% | 47.21 | 47.215 | 47.17 | 335,516 |
| Apr 19 2024 | 47.195 | -0.03 | -0.05% | 47.22 | 47.2402 | 47.18 | 563,064 |
| Apr 18 2024 | 47.22 | 0.00 | 0.00% | 47.20 | 47.22 | 47.17 | 241,702 |
| Apr 17 2024 | 47.22 | 0.05 | 0.11% | 47.18 | 47.25 | 47.16 | 180,131 |
| Apr 16 2024 | 47.17 | -0.04 | -0.08% | 47.20 | 47.21 | 47.145 | 246,379 |
| Apr 15 2024 | 47.21 | -0.01 | -0.02% | 47.20 | 47.25 | 47.17 | 255,392 |
| Apr 12 2024 | 47.22 | 0.02 | 0.04% | 47.19 | 47.25 | 47.17 | 181,572 |
| Apr 11 2024 | 47.20 | 0.02 | 0.04% | 47.15 | 47.20 | 47.095 | 323,274 |
| Apr 10 2024 | 47.18 | -0.10 | -0.21% | 47.20 | 47.20 | 47.10 | 299,918 |
| Apr 09 2024 | 47.28 | 0.06 | 0.13% | 47.22 | 47.32 | 47.22 | 349,368 |
| Apr 08 2024 | 47.22 | 0.02 | 0.04% | 47.20 | 47.26 | 47.20 | 277,443 |
| Apr 05 2024 | 47.20 | -0.08 | -0.16% | 47.24 | 47.2525 | 47.1701 | 386,293 |
| Apr 04 2024 | 47.275 | -0.01 | -0.01% | 47.20 | 47.2751 | 47.20 | 203,268 |
| Apr 03 2024 | 47.28 | 0.04 | 0.08% | 47.23 | 47.28 | 47.19 | 449,408 |
| Apr 02 2024 | 47.24 | -0.04 | -0.08% | 47.23 | 47.36 | 47.22 | 289,717 |
| Apr 01 2024 | 47.28 | -0.16 | -0.34% | 47.37 | 47.46 | 47.28 | 384,952 |
| Mar 28 2024 | 47.44 | -0.05 | -0.11% | 47.40 | 47.48 | 47.40 | 215,569 |
| Mar 27 2024 | 47.49 | -0.02 | -0.04% | 47.49 | 47.53 | 47.4601 | 201,082 |
| Mar 26 2024 | 47.51 | -0.01 | -0.02% | 47.55 | 47.55 | 47.47 | 186,834 |
| Mar 25 2024 | 47.52 | -0.08 | -0.17% | 47.55 | 47.5501 | 47.48 | 186,809 |
