Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 13.20 | 0.08 | 0.61% | 13.20 | 13.20 | 12.90 | 2,593,042 |
| Mar 06 2025 | 13.12 | 0.96 | 7.89% | 13.00 | 13.32 | 12.34 | 3,367,705 |
| Mar 05 2025 | 12.16 | 0.34 | 2.88% | 11.80 | 12.30 | 11.50 | 1,265,170 |
| Mar 04 2025 | 11.82 | -0.54 | -4.37% | 12.20 | 12.84 | 11.82 | 1,202,084 |
| Mar 03 2025 | 12.36 | 0.32 | 2.66% | 12.00 | 12.40 | 12.00 | 743,624 |
| Feb 28 2025 | 12.04 | -0.26 | -2.11% | 12.34 | 13.72 | 12.00 | 2,420,613 |
| Feb 27 2025 | 12.30 | 0.00 | 0.00% | 12.26 | 12.34 | 12.22 | 1,528,686 |
| Feb 26 2025 | 12.30 | -0.02 | -0.16% | 12.30 | 12.42 | 12.26 | 1,370,154 |
| Feb 25 2025 | 12.32 | -0.16 | -1.28% | 12.42 | 12.46 | 12.28 | 1,103,825 |
| Feb 24 2025 | 12.48 | -0.22 | -1.73% | 12.48 | 12.70 | 12.30 | 10,114,297 |
| Feb 21 2025 | 12.70 | -0.10 | -0.78% | 12.70 | 13.04 | 12.68 | 2,210,699 |
| Feb 20 2025 | 12.80 | 0.00 | 0.00% | 12.80 | 13.00 | 12.80 | 914,816 |
| Feb 19 2025 | 12.80 | 0.08 | 0.63% | 13.34 | 13.34 | 12.80 | 722,324 |
| Feb 18 2025 | 12.72 | -0.40 | -3.05% | 13.02 | 14.18 | 12.66 | 1,430,350 |
| Feb 17 2025 | 13.12 | -0.18 | -1.35% | 13.50 | 13.54 | 13.12 | 1,081,951 |
| Feb 14 2025 | 13.30 | -0.26 | -1.92% | 13.46 | 13.64 | 13.30 | 641,005 |
| Feb 13 2025 | 13.56 | -0.14 | -1.02% | 13.78 | 13.78 | 13.54 | 152,861 |
| Feb 12 2025 | 13.70 | -0.10 | -0.72% | 13.54 | 13.82 | 13.54 | 852,024 |
| Feb 11 2025 | 13.80 | 0.00 | 0.00% | 13.90 | 13.92 | 13.80 | 416,011 |
| Feb 10 2025 | 13.80 | -0.14 | -1.00% | 13.90 | 13.92 | 13.58 | 2,314,162 |
| Feb 07 2025 | 13.94 | -0.16 | -1.13% | 14.18 | 14.18 | 13.76 | 1,128,566 |
| Feb 06 2025 | 14.10 | 0.00 | 0.00% | 14.12 | 14.20 | 14.08 | 858,576 |
| Feb 05 2025 | 14.10 | -0.12 | -0.84% | 14.20 | 14.24 | 14.02 | 1,345,237 |
| Feb 04 2025 | 14.22 | -0.06 | -0.42% | 14.36 | 14.42 | 14.14 | 322,919 |
| Feb 03 2025 | 14.28 | -0.40 | -2.72% | 14.56 | 15.16 | 14.18 | 1,744,846 |
| Jan 31 2025 | 14.68 | -0.22 | -1.48% | 14.92 | 14.92 | 14.60 | 1,455,623 |
| Jan 30 2025 | 14.90 | -0.10 | -0.67% | 15.14 | 15.46 | 14.88 | 1,286,004 |
| Jan 29 2025 | 15.00 | 0.00 | 0.00% | 16.00 | 16.00 | 14.80 | 793,925 |
| Jan 28 2025 | 15.00 | -0.18 | -1.19% | 15.00 | 15.74 | 14.90 | 990,257 |
| Jan 27 2025 | 15.18 | -0.38 | -2.44% | 15.42 | 15.54 | 15.06 | 1,678,524 |
| Jan 24 2025 | 15.56 | -0.24 | -1.52% | 16.00 | 16.00 | 15.40 | 744,464 |
| Jan 23 2025 | 15.80 | -0.20 | -1.25% | 15.00 | 16.04 | 15.00 | 1,620,580 |
| Jan 22 2025 | 16.00 | 0.00 | 0.00% | 16.82 | 16.82 | 16.00 | 484,713 |
| Jan 21 2025 | 16.00 | 0.10 | 0.63% | 16.14 | 16.18 | 15.86 | 478,521 |
| Jan 20 2025 | 15.90 | -0.22 | -1.36% | 16.86 | 16.88 | 15.70 | 256,355 |
| Jan 17 2025 | 16.12 | 0.32 | 2.03% | 16.02 | 16.12 | 15.82 | 1,369,317 |
| Jan 16 2025 | 15.80 | -0.14 | -0.88% | 16.76 | 16.76 | 15.58 | 1,907,917 |
| Jan 15 2025 | 15.94 | 0.86 | 5.70% | 15.22 | 16.12 | 15.22 | 634,798 |
| Jan 14 2025 | 15.08 | 0.44 | 3.01% | 14.66 | 15.16 | 14.66 | 2,641,347 |
| Jan 13 2025 | 14.64 | -0.24 | -1.61% | 14.78 | 14.78 | 14.64 | 858,458 |
| Jan 10 2025 | 14.88 | -0.02 | -0.13% | 14.84 | 15.04 | 14.84 | 1,519,972 |
| Jan 09 2025 | 14.90 | -0.30 | -1.97% | 15.20 | 16.78 | 14.90 | 2,862,226 |
| Jan 08 2025 | 15.20 | -0.66 | -4.16% | 15.72 | 15.74 | 15.12 | 430,713 |
| Jan 07 2025 | 15.86 | 0.04 | 0.25% | 15.62 | 16.94 | 15.42 | 1,562,554 |
| Jan 06 2025 | 15.82 | 0.02 | 0.13% | 16.30 | 16.30 | 15.82 | 278,461 |
| Jan 03 2025 | 15.80 | -0.48 | -2.95% | 16.20 | 16.24 | 15.78 | 772,173 |
| Jan 02 2025 | 16.28 | -0.20 | -1.21% | 17.46 | 17.46 | 16.28 | 286,950 |
| Dec 31 2024 | 16.48 | 0.22 | 1.35% | 16.40 | 16.70 | 16.26 | 281,635 |
| Dec 30 2024 | 16.26 | -0.58 | -3.44% | 16.76 | 16.88 | 16.20 | 654,512 |
| Dec 27 2024 | 16.84 | -0.36 | -2.09% | 18.00 | 18.00 | 16.84 | 304,862 |
| Dec 24 2024 | 17.20 | 0.00 | 0.00% | 17.60 | 17.60 | 17.10 | 102,479 |
| Dec 23 2024 | 17.20 | 0.06 | 0.35% | 17.20 | 17.22 | 17.00 | 450,143 |
| Dec 20 2024 | 17.14 | -0.46 | -2.61% | 18.80 | 18.80 | 17.04 | 1,361,171 |
| Dec 19 2024 | 17.60 | -0.10 | -0.56% | 18.20 | 18.20 | 17.58 | 1,492,790 |
| Dec 18 2024 | 17.70 | -0.26 | -1.45% | 19.00 | 19.00 | 17.70 | 1,301,581 |
| Dec 17 2024 | 17.96 | -0.26 | -1.43% | 17.44 | 18.24 | 17.44 | 968,909 |
| Dec 16 2024 | 18.22 | 0.42 | 2.36% | 17.70 | 18.36 | 17.70 | 4,163,174 |
| Dec 13 2024 | 17.80 | -0.32 | -1.77% | 18.98 | 18.98 | 17.60 | 1,400,621 |
| Dec 12 2024 | 18.12 | -0.24 | -1.31% | 18.22 | 18.40 | 18.12 | 891,271 |
| Dec 11 2024 | 18.36 | -0.08 | -0.43% | 18.42 | 18.54 | 18.30 | 1,019,096 |
| Dec 10 2024 | 18.44 | -0.86 | -4.46% | 19.30 | 19.98 | 18.24 | 1,971,714 |
