Register for streaming realtime charts, analysis tools, and prices.
SHO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 10.19 | 0.14 | 1.39% | 10.21 | 10.31 | 10.14 | 2,179,321 |
| May 02 2024 | 10.05 | -0.18 | -1.76% | 10.32 | 10.3225 | 10.025 | 2,578,530 |
| May 01 2024 | 10.23 | 0.03 | 0.29% | 10.22 | 10.43 | 10.17 | 1,903,644 |
| Apr 30 2024 | 10.20 | -0.09 | -0.87% | 10.21 | 10.23 | 10.09 | 1,913,007 |
| Apr 29 2024 | 10.29 | -0.01 | -0.10% | 10.35 | 10.425 | 10.195 | 3,121,858 |
| Apr 26 2024 | 10.30 | 0.01 | 0.10% | 10.32 | 10.44 | 10.25 | 569,489 |
| Apr 25 2024 | 10.29 | -0.24 | -2.28% | 10.43 | 10.44 | 10.28 | 1,016,067 |
| Apr 24 2024 | 10.53 | 0.01 | 0.10% | 10.47 | 10.59 | 10.455 | 1,435,034 |
| Apr 23 2024 | 10.52 | 0.13 | 1.25% | 10.40 | 10.6275 | 10.36 | 1,251,695 |
| Apr 22 2024 | 10.39 | 0.18 | 1.76% | 10.28 | 10.40 | 10.19 | 1,186,593 |
| Apr 19 2024 | 10.21 | 0.15 | 1.49% | 10.05 | 10.23 | 10.05 | 1,467,876 |
| Apr 18 2024 | 10.06 | -0.06 | -0.59% | 10.13 | 10.22 | 10.0495 | 1,126,716 |
| Apr 17 2024 | 10.12 | -0.23 | -2.22% | 10.41 | 10.41 | 10.115 | 1,214,653 |
| Apr 16 2024 | 10.35 | -0.22 | -2.08% | 10.355 | 10.48 | 10.30 | 2,019,631 |
| Apr 15 2024 | 10.57 | -0.33 | -3.03% | 10.91 | 11.01 | 10.52 | 2,292,141 |
| Apr 12 2024 | 10.90 | -0.05 | -0.46% | 10.92 | 11.06 | 10.80 | 2,918,758 |
| Apr 11 2024 | 10.95 | 0.13 | 1.20% | 10.89 | 11.02 | 10.775 | 2,154,122 |
| Apr 10 2024 | 10.82 | -0.27 | -2.43% | 10.865 | 11.005 | 10.775 | 1,492,708 |
| Apr 09 2024 | 11.09 | 0.12 | 1.09% | 11.00 | 11.11 | 10.875 | 1,039,051 |
| Apr 08 2024 | 10.97 | 0.06 | 0.55% | 10.92 | 11.035 | 10.85 | 2,157,793 |
| Apr 05 2024 | 10.91 | 0.05 | 0.46% | 10.88 | 10.97 | 10.8425 | 854,011 |
| Apr 04 2024 | 10.86 | -0.12 | -1.09% | 11.10 | 11.13 | 10.75 | 1,511,582 |
| Apr 03 2024 | 10.98 | 0.08 | 0.73% | 10.85 | 10.99 | 10.80 | 1,388,156 |
| Apr 02 2024 | 10.90 | -0.13 | -1.18% | 10.875 | 10.905 | 10.80 | 1,789,852 |
| Apr 01 2024 | 11.03 | -0.11 | -0.99% | 11.14 | 11.17 | 11.02 | 1,642,228 |
| Mar 28 2024 | 11.14 | 0.01 | 0.09% | 11.12 | 11.245 | 11.06 | 2,983,048 |
| Mar 27 2024 | 11.13 | 0.21 | 1.92% | 10.99 | 11.16 | 10.96 | 2,019,799 |
| Mar 26 2024 | 10.92 | 0.08 | 0.74% | 10.87 | 10.98 | 10.83 | 1,939,063 |
| Mar 25 2024 | 10.84 | -0.10 | -0.91% | 10.97 | 11.015 | 10.82 | 2,120,005 |
| Mar 22 2024 | 10.94 | -0.26 | -2.32% | 11.21 | 11.25 | 10.92 | 1,726,145 |
| Mar 21 2024 | 11.20 | 0.12 | 1.08% | 11.15 | 11.20 | 11.06 | 2,442,191 |
| Mar 20 2024 | 11.08 | -0.04 | -0.36% | 11.06 | 11.15 | 11.00 | 2,132,185 |
| Mar 19 2024 | 11.12 | 0.07 | 0.63% | 11.01 | 11.14 | 10.995 | 1,584,764 |
| Mar 18 2024 | 11.05 | 0.05 | 0.45% | 10.99 | 11.11 | 10.97 | 1,261,822 |
| Mar 15 2024 | 11.00 | -0.07 | -0.63% | 11.04 | 11.165 | 10.89 | 3,496,568 |
| Mar 14 2024 | 11.07 | -0.05 | -0.45% | 11.15 | 11.22 | 10.96 | 1,717,807 |
| Mar 13 2024 | 11.12 | -0.12 | -1.07% | 11.19 | 11.27 | 11.09 | 1,607,976 |
| Mar 12 2024 | 11.24 | 0.03 | 0.27% | 11.16 | 11.31 | 11.15 | 1,047,622 |
| Mar 11 2024 | 11.21 | -0.17 | -1.49% | 11.33 | 11.435 | 11.195 | 1,046,138 |
| Mar 08 2024 | 11.38 | 0.17 | 1.52% | 11.28 | 11.465 | 11.275 | 1,511,603 |
| Mar 07 2024 | 11.21 | -0.14 | -1.23% | 11.43 | 11.445 | 11.185 | 1,189,013 |
| Mar 06 2024 | 11.35 | 0.05 | 0.44% | 11.38 | 11.59 | 11.31 | 1,875,099 |
| Mar 05 2024 | 11.30 | 0.00 | 0.00% | 11.24 | 11.43 | 11.23 | 2,367,065 |
| Mar 04 2024 | 11.30 | 0.00 | 0.00% | 11.25 | 11.36 | 11.201 | 1,310,809 |
| Mar 01 2024 | 11.30 | 0.11 | 0.98% | 11.22 | 11.38 | 11.18 | 1,605,532 |
| Feb 29 2024 | 11.19 | 0.01 | 0.09% | 11.24 | 11.34 | 11.115 | 2,337,263 |
| Feb 28 2024 | 11.18 | 0.09 | 0.81% | 11.00 | 11.30 | 10.9801 | 3,038,885 |
| Feb 27 2024 | 11.09 | -0.01 | -0.09% | 11.16 | 11.17 | 10.925 | 3,036,384 |
| Feb 26 2024 | 11.10 | -0.01 | -0.09% | 11.11 | 11.15 | 11.01 | 3,144,373 |
| Feb 23 2024 | 11.11 | 0.00 | 0.00% | 11.18 | 11.545 | 10.8101 | 3,848,916 |
| Feb 22 2024 | 11.11 | 0.10 | 0.91% | 10.99 | 11.165 | 10.86 | 4,206,766 |
| Feb 21 2024 | 11.01 | 0.12 | 1.10% | 10.88 | 11.07 | 10.81 | 2,795,232 |
| Feb 20 2024 | 10.89 | -0.02 | -0.18% | 10.79 | 10.91 | 10.75 | 1,519,039 |
| Feb 16 2024 | 10.91 | -0.11 | -1.00% | 10.90 | 11.005 | 10.81 | 1,730,795 |
| Feb 15 2024 | 11.02 | 0.19 | 1.75% | 10.93 | 11.05 | 10.91 | 3,547,566 |
| Feb 14 2024 | 10.83 | 0.33 | 3.14% | 10.61 | 10.955 | 10.54 | 3,414,436 |
| Feb 13 2024 | 10.50 | -0.26 | -2.42% | 10.31 | 10.555 | 10.288 | 2,168,352 |
| Feb 12 2024 | 10.76 | 0.01 | 0.09% | 10.80 | 10.85 | 10.715 | 1,440,237 |
| Feb 09 2024 | 10.75 | 0.01 | 0.09% | 10.74 | 10.80 | 10.63 | 1,153,957 |
| Feb 08 2024 | 10.74 | 0.11 | 1.03% | 10.62 | 10.75 | 10.57 | 828,770 |
| Feb 07 2024 | 10.63 | -0.10 | -0.93% | 10.74 | 10.78 | 10.61 | 1,054,465 |
| Feb 06 2024 | 10.73 | 0.08 | 0.75% | 10.64 | 10.81 | 10.57 | 1,033,298 |
| Feb 05 2024 | 10.65 | -0.13 | -1.21% | 10.62 | 10.74 | 10.53 | 1,231,229 |
