Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 143.50 | 0.00 | 0.00% | 144.30 | 144.70 | 143.50 | 543 |
| Jun 27 2024 | 143.50 | -2.70 | -1.85% | 145.00 | 146.20 | 143.50 | 118 |
| Jun 26 2024 | 146.20 | -0.10 | -0.07% | 146.20 | 146.30 | 146.20 | 493 |
| Jun 25 2024 | 146.30 | 0.30 | 0.21% | 145.50 | 146.40 | 145.10 | 489 |
| Jun 24 2024 | 146.00 | -2.80 | -1.88% | 147.40 | 149.30 | 146.00 | 210 |
| Jun 21 2024 | 148.80 | -0.10 | -0.07% | 147.60 | 149.20 | 147.30 | 307 |
| Jun 20 2024 | 148.90 | -0.40 | -0.27% | 151.00 | 151.00 | 148.90 | 187 |
| Jun 19 2024 | 149.30 | -1.00 | -0.67% | 151.00 | 151.00 | 149.30 | 88 |
| Jun 18 2024 | 150.30 | 2.20 | 1.49% | 150.00 | 150.30 | 149.10 | 287 |
| Jun 17 2024 | 148.10 | -3.40 | -2.24% | 150.10 | 150.10 | 147.30 | 741 |
| Jun 14 2024 | 151.50 | -2.10 | -1.37% | 151.40 | 152.20 | 150.70 | 99 |
| Jun 13 2024 | 153.60 | -4.80 | -3.03% | 152.90 | 154.30 | 151.60 | 364 |
| Jun 12 2024 | 158.40 | 2.90 | 1.86% | 157.90 | 158.70 | 157.10 | 862 |
| Jun 11 2024 | 155.50 | -0.60 | -0.38% | 155.60 | 156.40 | 155.40 | 199 |
| Jun 10 2024 | 156.10 | 2.10 | 1.36% | 155.40 | 156.10 | 153.70 | 178 |
| Jun 07 2024 | 154.00 | 0.00 | 0.00% | 155.20 | 155.20 | 153.10 | 454 |
| Jun 06 2024 | 154.00 | -1.70 | -1.09% | 153.70 | 154.80 | 153.00 | 355 |
| Jun 05 2024 | 155.70 | 0.40 | 0.26% | 155.50 | 155.70 | 155.00 | 149 |
| Jun 04 2024 | 155.30 | 2.20 | 1.44% | 154.80 | 156.10 | 154.80 | 586 |
| Jun 03 2024 | 153.10 | 3.70 | 2.48% | 152.60 | 153.70 | 152.10 | 519 |
| May 31 2024 | 149.40 | -2.20 | -1.45% | 150.10 | 151.60 | 148.90 | 400 |
| May 30 2024 | 151.60 | 3.30 | 2.23% | 151.20 | 151.60 | 151.10 | 73 |
| May 29 2024 | 148.30 | -2.60 | -1.72% | 148.90 | 150.00 | 148.30 | 217 |
| May 28 2024 | 150.90 | 1.00 | 0.67% | 151.30 | 151.90 | 150.90 | 304 |
| May 27 2024 | 149.90 | 0.80 | 0.54% | 149.60 | 149.90 | 149.00 | 446 |
| May 24 2024 | 149.10 | 1.20 | 0.81% | 149.50 | 149.50 | 149.10 | 195 |
| May 23 2024 | 147.90 | -3.20 | -2.12% | 150.00 | 150.00 | 147.90 | 866 |
| May 22 2024 | 151.10 | -0.90 | -0.59% | 151.60 | 151.70 | 151.10 | 746 |
| May 21 2024 | 152.00 | -0.10 | -0.07% | 151.60 | 152.30 | 151.50 | 439 |
| May 20 2024 | 152.10 | -3.80 | -2.44% | 153.90 | 153.90 | 151.60 | 1,563 |
| May 17 2024 | 155.90 | -1.90 | -1.20% | 156.00 | 156.00 | 155.10 | 846 |
| May 16 2024 | 157.80 | -0.70 | -0.44% | 159.20 | 159.20 | 157.40 | 591 |
| May 15 2024 | 158.50 | 0.50 | 0.32% | 157.90 | 158.50 | 157.10 | 1,131 |
| May 14 2024 | 158.00 | 2.10 | 1.35% | 157.10 | 158.00 | 156.00 | 810 |
| May 13 2024 | 155.90 | 1.90 | 1.23% | 156.00 | 156.00 | 155.00 | 849 |
| May 10 2024 | 154.00 | 0.50 | 0.33% | 154.90 | 154.90 | 152.40 | 482 |
| May 09 2024 | 153.50 | 1.80 | 1.19% | 152.30 | 153.50 | 152.30 | 94 |
| May 08 2024 | 151.70 | -2.70 | -1.75% | 151.10 | 152.00 | 151.10 | 1,193 |
| May 07 2024 | 154.40 | -2.10 | -1.34% | 153.40 | 154.80 | 153.10 | 447 |
| May 06 2024 | 156.50 | 1.70 | 1.10% | 153.80 | 156.50 | 153.80 | 1,408 |
| May 03 2024 | 154.80 | -1.20 | -0.77% | 155.40 | 156.30 | 154.70 | 603 |
| May 02 2024 | 156.00 | 3.20 | 2.09% | 154.20 | 156.00 | 153.20 | 895 |
| Apr 30 2024 | 152.80 | 1.40 | 0.92% | 152.30 | 153.60 | 151.80 | 1,383 |
| Apr 29 2024 | 151.40 | 2.00 | 1.34% | 149.30 | 152.00 | 149.30 | 734 |
| Apr 26 2024 | 149.40 | -2.50 | -1.65% | 150.30 | 150.30 | 148.50 | 202 |
| Apr 25 2024 | 151.90 | 2.30 | 1.54% | 151.90 | 151.90 | 149.20 | 2,099 |
| Apr 24 2024 | 149.60 | -0.90 | -0.60% | 150.70 | 151.50 | 149.60 | 4,076 |
| Apr 23 2024 | 150.50 | 5.90 | 4.08% | 144.00 | 151.00 | 144.00 | 2,246 |
| Apr 22 2024 | 144.60 | 4.20 | 2.99% | 143.20 | 144.60 | 143.00 | 1,228 |
| Apr 19 2024 | 140.40 | -4.50 | -3.11% | 140.60 | 141.70 | 140.40 | 797 |
| Apr 18 2024 | 144.90 | 2.40 | 1.68% | 144.70 | 144.90 | 142.70 | 245 |
| Apr 17 2024 | 142.50 | -3.40 | -2.33% | 142.80 | 144.70 | 142.30 | 547 |
| Apr 16 2024 | 145.90 | 1.70 | 1.18% | 147.00 | 147.40 | 144.30 | 3,221 |
| Apr 15 2024 | 144.20 | -1.80 | -1.23% | 144.90 | 145.30 | 142.90 | 1,586 |
| Apr 12 2024 | 146.00 | 3.50 | 2.46% | 145.80 | 146.90 | 144.60 | 2,056 |
| Apr 11 2024 | 142.50 | 6.50 | 4.78% | 140.00 | 142.50 | 139.20 | 6,765 |
| Apr 10 2024 | 136.00 | 0.20 | 0.15% | 134.90 | 136.00 | 134.90 | 36 |
| Apr 09 2024 | 135.80 | 0.50 | 0.37% | 135.80 | 136.50 | 135.30 | 1,444 |
| Apr 08 2024 | 135.30 | -0.10 | -0.07% | 134.60 | 135.30 | 134.20 | 601 |
| Apr 05 2024 | 135.40 | 1.20 | 0.89% | 134.60 | 135.40 | 134.20 | 622 |
| Apr 04 2024 | 134.20 | -3.60 | -2.61% | 134.00 | 134.70 | 133.10 | 572 |
| Apr 03 2024 | 137.80 | -0.90 | -0.65% | 138.10 | 138.90 | 137.30 | 975 |
| Apr 02 2024 | 138.70 | 1.20 | 0.87% | 139.40 | 140.00 | 137.60 | 426 |
