SHM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 47.47 | 0.04 | 0.08% | 47.49 | 47.50 | 47.47 | 399,412 |
Jul 25 2024 | 47.43 | -0.03 | -0.06% | 47.46 | 47.50 | 47.42 | 393,249 |
Jul 24 2024 | 47.46 | 0.01 | 0.02% | 47.47 | 47.51 | 47.43 | 444,605 |
Jul 23 2024 | 47.45 | -0.02 | -0.03% | 47.43 | 47.50 | 47.415 | 1,585,788 |
Jul 22 2024 | 47.465 | 0.02 | 0.03% | 47.50 | 47.50 | 47.432 | 184,893 |
Jul 19 2024 | 47.45 | 0.01 | 0.02% | 47.39 | 47.48 | 47.39 | 180,488 |
Jul 18 2024 | 47.44 | -0.02 | -0.04% | 47.45 | 47.46 | 47.42 | 2,338,589 |
Jul 17 2024 | 47.46 | 0.01 | 0.02% | 47.40 | 47.48 | 47.40 | 312,299 |
Jul 16 2024 | 47.45 | 0.08 | 0.17% | 47.43 | 47.45 | 47.40 | 344,116 |
Jul 15 2024 | 47.37 | -0.01 | -0.02% | 47.35 | 47.42 | 47.35 | 172,665 |
Jul 12 2024 | 47.38 | 0.03 | 0.06% | 47.34 | 47.40 | 47.34 | 195,203 |
Jul 11 2024 | 47.35 | 0.09 | 0.19% | 47.35 | 47.4113 | 47.35 | 191,804 |
Jul 10 2024 | 47.26 | 0.02 | 0.04% | 47.24 | 47.28 | 47.24 | 409,104 |
Jul 09 2024 | 47.24 | 0.03 | 0.06% | 47.20 | 47.26 | 47.20 | 211,112 |
Jul 08 2024 | 47.21 | -0.02 | -0.04% | 47.20 | 47.23 | 47.11 | 185,266 |
Jul 05 2024 | 47.23 | 0.05 | 0.11% | 47.22 | 47.25 | 47.1757 | 240,486 |
Jul 03 2024 | 47.18 | 0.12 | 0.25% | 47.14 | 47.18 | 47.05 | 167,226 |
Jul 02 2024 | 47.06 | 0.05 | 0.11% | 47.09 | 47.10 | 47.06 | 192,068 |
Jul 01 2024 | 47.01 | -0.18 | -0.38% | 47.04 | 47.20 | 47.01 | 200,111 |
Jun 28 2024 | 47.19 | 0.01 | 0.02% | 47.21 | 47.2111 | 47.16 | 147,183 |
Jun 27 2024 | 47.18 | 0.03 | 0.06% | 47.14 | 47.19 | 47.135 | 228,419 |
Jun 26 2024 | 47.15 | -0.09 | -0.19% | 47.20 | 47.20 | 47.15 | 166,764 |
Jun 25 2024 | 47.24 | 0.01 | 0.02% | 47.22 | 47.24 | 47.2126 | 152,814 |
Jun 24 2024 | 47.23 | -0.02 | -0.04% | 47.23 | 47.26 | 47.2009 | 180,232 |
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 |