Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SHCO )

5.280 +0.070 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 5.340 5.420 5.190 5.210 107,782 -0.12(-2.25%)
May 16, 2024 5.520 5.585 5.320 5.330 123,309 -0.21(-3.79%)
May 15, 2024 5.950 5.950 5.520 5.540 165,004 -0.33(-5.62%)
May 14, 2024 5.670 5.990 5.670 5.870 185,880 +0.20(+3.53%)
May 13, 2024 5.310 5.720 5.160 5.670 1,011,288 +0.40(+7.59%)
May 10, 2024 5.250 5.390 5.000 5.270 209,506 +0.14(+2.73%)
May 09, 2024 5.010 5.260 5.010 5.130 190,250 +0.08(+1.58%)
May 08, 2024 5.090 5.140 5.000 5.050 352,881 -0.10(-1.94%)
May 07, 2024 5.200 5.339 5.080 5.150 91,944 -0.03(-0.58%)
May 06, 2024 5.160 5.310 5.110 5.180 84,656 +0.01(+0.19%)
May 03, 2024 5.370 5.397 5.080 5.170 163,167 -0.12(-2.27%)
May 02, 2024 5.260 5.350 5.050 5.290 77,056 +0.13(+2.52%)
May 01, 2024 5.160 5.250 4.940 5.160 242,604 -0.05(-0.96%)
Apr 30, 2024 5.550 5.620 5.170 5.210 292,434 -0.39(-6.96%)
Apr 29, 2024 5.680 5.831 5.600 5.600 91,678 -0.06(-1.06%)
Apr 26, 2024 5.760 5.820 5.560 5.660 149,804 -0.08(-1.39%)
Apr 25, 2024 5.430 5.770 5.390 5.740 139,723 +0.23(+4.17%)
Apr 24, 2024 5.370 5.540 5.280 5.510 126,977 +0.18(+3.38%)
Apr 23, 2024 5.300 5.390 5.140 5.330 110,936 +0.04(+0.76%)
Apr 22, 2024 5.330 5.380 5.170 5.290 101,006 -0.01(-0.19%)
Apr 19, 2024 5.340 5.400 5.200 5.300 142,322 -0.06(-1.12%)
Apr 18, 2024 5.500 5.530 5.270 5.360 180,922 -0.13(-2.37%)
Apr 17, 2024 5.530 5.630 5.440 5.490 122,214 +0.02(+0.37%)
Apr 16, 2024 5.500 5.508 5.260 5.470 192,048 -0.01(-0.18%)
Apr 15, 2024 5.500 5.600 5.400 5.480 222,047 +0.03(+0.55%)
Apr 12, 2024 5.690 5.725 5.360 5.450 170,262 -0.23(-4.05%)
Apr 11, 2024 5.630 5.780 5.480 5.680 131,422 +0.04(+0.71%)
Apr 10, 2024 5.700 5.710 5.520 5.640 189,271 -0.18(-3.09%)
Apr 09, 2024 5.760 5.840 5.610 5.820 234,388 +0.06(+1.04%)
Apr 08, 2024 5.780 5.860 5.630 5.760 119,184 +0.01(+0.17%)
Apr 05, 2024 5.510 5.760 5.480 5.750 146,769 +0.25(+4.55%)
Apr 04, 2024 5.730 5.880 5.460 5.500 170,034 -0.17(-3.00%)
Apr 03, 2024 5.560 5.725 5.550 5.670 121,166 +0.08(+1.43%)
Apr 02, 2024 5.700 5.750 5.480 5.590 230,027 -0.22(-3.79%)
Apr 01, 2024 5.750 5.925 5.690 5.810 115,782 +0.14(+2.47%)
Mar 28, 2024 6.020 5.640 5.550 5.670 254,939 -0.30(-5.03%)
Mar 27, 2024 5.990 5.995 5.760 5.970 377,205 +0.00(+0.00%)
Mar 26, 2024 6.070 6.088 5.870 5.970 157,461 -0.07(-1.16%)
Mar 25, 2024 6.050 6.210 6.005 6.040 106,204 -0.01(-0.17%)
Mar 22, 2024 5.990 6.190 5.990 6.050 200,031 +0.06(+1.00%)
Mar 21, 2024 6.110 6.174 5.970 5.990 188,218 -0.05(-0.83%)
Mar 20, 2024 6.000 6.130 5.950 6.040 219,727 -0.09(-1.47%)
Mar 19, 2024 5.950 6.260 5.820 6.130 476,739 +0.12(+2.00%)
Mar 18, 2024 5.090 6.340 5.090 6.010 1,345,576 +1.04(+20.93%)
Mar 15, 2024 5.310 5.380 4.900 4.970 515,775 -0.78(-13.57%)
Mar 14, 2024 5.950 5.960 5.630 5.750 170,674 -0.20(-3.36%)
Mar 13, 2024 5.940 6.020 5.870 5.950 82,825 +0.01(+0.17%)
Mar 12, 2024 5.980 6.060 5.825 5.940 131,901 -0.02(-0.34%)
Mar 11, 2024 6.030 6.140 5.860 5.960 64,719 -0.07(-1.16%)
Mar 08, 2024 5.950 6.120 5.930 6.030 80,737 +0.11(+1.86%)
Mar 07, 2024 5.890 5.980 5.820 5.920 64,592 +0.03(+0.51%)
Mar 06, 2024 5.950 6.020 5.830 5.890 68,856 +0.01(+0.17%)
Mar 05, 2024 6.000 6.060 5.720 5.880 246,601 -0.17(-2.81%)
Mar 04, 2024 6.010 6.350 5.843 6.050 263,986 +0.08(+1.34%)
Mar 01, 2024 5.800 6.010 5.780 5.970 135,604 +0.15(+2.58%)
Feb 29, 2024 5.700 5.990 5.620 5.820 337,478 +0.16(+2.83%)
Feb 28, 2024 5.480 5.780 5.450 5.660 354,081 +0.14(+2.54%)
Feb 27, 2024 5.770 5.800 5.460 5.520 267,057 -0.19(-3.33%)
Feb 26, 2024 5.500 5.740 5.440 5.710 213,861 +0.18(+3.25%)
Feb 23, 2024 5.670 5.670 5.520 5.530 137,776 -0.15(-2.64%)
Feb 22, 2024 5.600 5.784 5.600 5.680 93,593 +0.11(+1.97%)
Feb 21, 2024 5.550 5.630 5.467 5.570 97,332 +0.02(+0.36%)
Feb 20, 2024 5.710 5.790 5.400 5.550 182,373 -0.18(-3.14%)
Feb 16, 2024 5.690 5.885 5.600 5.730 128,618 -0.01(-0.17%)
Feb 15, 2024 5.870 5.910 5.630 5.740 243,050 -0.07(-1.20%)
Feb 14, 2024 5.790 5.890 5.660 5.810 168,622 +0.10(+1.75%)
Feb 13, 2024 5.970 5.990 5.680 5.710 249,800 -0.53(-8.49%)
Feb 12, 2024 5.600 6.310 5.600 6.240 833,384 +0.61(+10.83%)
Feb 09, 2024 5.730 6.015 5.500 5.630 1,636,757 +0.63(+12.60%)
Feb 08, 2024 5.250 5.295 4.660 5.000 929,107 +0.00(+0.00%)
Feb 07, 2024 5.950 6.150 4.350 5.000 2,201,395 -1.18(-19.09%)
Feb 06, 2024 6.550 6.610 6.160 6.180 336,707 -0.36(-5.50%)
Feb 05, 2024 6.400 6.580 6.350 6.540 139,451 +0.34(+5.48%)
Feb 02, 2024 6.150 6.300 6.040 6.200 111,025 -0.05(-0.80%)
Feb 01, 2024 6.220 6.300 6.120 6.250 68,864 +0.10(+1.63%)
Jan 31, 2024 6.330 6.440 6.130 6.150 98,021 -0.19(-3.00%)
Jan 30, 2024 6.290 6.430 6.120 6.340 128,688 +0.00(+0.00%)
Jan 29, 2024 6.190 6.360 6.140 6.340 55,829 +0.14(+2.26%)
Jan 26, 2024 6.370 6.370 6.180 6.200 46,738 -0.14(-2.21%)
Jan 25, 2024 6.370 6.370 6.182 6.340 67,505 +0.09(+1.44%)
Jan 24, 2024 6.540 6.540 6.195 6.250 94,455 -0.22(-3.40%)
Jan 23, 2024 6.450 6.608 6.440 6.470 56,619 +0.09(+1.41%)
Jan 22, 2024 6.470 6.503 6.330 6.380 94,694 +0.01(+0.16%)
Jan 19, 2024 6.420 6.420 6.100 6.370 125,894 -0.05(-0.78%)
Jan 18, 2024 6.450 6.450 6.180 6.420 141,368 +0.08(+1.26%)
Jan 17, 2024 6.480 6.540 6.310 6.340 64,095 -0.26(-3.94%)
Jan 16, 2024 6.580 6.620 6.490 6.600 85,655 -0.08(-1.20%)
Jan 12, 2024 6.770 6.770 6.540 6.680 100,187 -0.07(-1.04%)
Jan 11, 2024 6.600 6.820 6.510 6.750 169,769 +0.12(+1.81%)
Jan 10, 2024 6.560 6.645 6.450 6.630 69,563 +0.03(+0.45%)
Jan 09, 2024 6.640 6.645 6.520 6.600 79,917 -0.14(-2.08%)
Jan 08, 2024 6.540 6.750 6.480 6.740 71,948 +0.21(+3.22%)
Jan 05, 2024 6.420 6.670 6.310 6.530 114,398 +0.09(+1.40%)
Jan 04, 2024 6.560 6.650 6.420 6.440 106,289 -0.18(-2.72%)
Jan 03, 2024 6.600 6.680 6.400 6.620 136,764 -0.10(-1.49%)
Jan 02, 2024 7.040 7.100 6.615 6.720 158,732 -0.40(-5.62%)
Dec 29, 2023 7.340 7.410 7.090 7.120 117,740 -0.27(-3.65%)
Dec 28, 2023 7.470 7.550 7.300 7.390 100,009 -0.10(-1.34%)
Dec 27, 2023 7.500 7.515 7.340 7.490 93,748 +0.05(+0.67%)
Dec 26, 2023 7.350 7.440 7.250 7.440 75,909 +0.13(+1.78%)
Dec 22, 2023 7.320 7.360 7.230 7.310 79,420 +0.07(+0.97%)
Dec 21, 2023 7.330 7.330 7.170 7.240 72,800 -0.08(-1.09%)
Dec 20, 2023 7.590 7.590 7.280 7.320 191,556 -0.35(-4.56%)
Dec 19, 2023 7.480 7.670 7.340 7.670 134,014 +0.23(+3.09%)
Dec 18, 2023 7.250 7.440 7.185 7.440 114,921 +0.19(+2.62%)
Dec 15, 2023 7.520 7.530 7.160 7.250 168,747 -0.25(-3.33%)
Dec 14, 2023 6.960 7.500 6.960 7.500 319,305 +0.60(+8.70%)
Dec 13, 2023 6.600 6.900 6.390 6.900 111,950 +0.27(+4.07%)
Dec 12, 2023 6.790 6.790 6.385 6.630 135,496 +0.21(+3.27%)
Dec 11, 2023 6.320 6.450 6.260 6.420 97,632 +0.09(+1.42%)
Dec 08, 2023 6.290 6.440 6.290 6.330 94,774 +0.04(+0.64%)
Dec 07, 2023 6.400 6.400 6.220 6.290 80,144 -0.05(-0.79%)
Dec 06, 2023 6.560 6.610 6.310 6.340 78,971 -0.11(-1.71%)
Dec 05, 2023 6.550 6.550 6.360 6.450 99,434 -0.15(-2.27%)
Dec 04, 2023 6.670 6.830 6.540 6.600 123,523 -0.09(-1.35%)
Dec 01, 2023 6.300 6.700 6.300 6.690 149,734 +0.40(+6.36%)
Nov 30, 2023 6.450 6.450 6.280 6.290 136,040 -0.15(-2.33%)
Nov 29, 2023 6.490 6.700 6.420 6.440 97,343 -0.02(-0.31%)
Nov 28, 2023 6.380 6.490 6.270 6.460 124,397 +0.05(+0.78%)
Nov 27, 2023 6.550 6.580 6.400 6.410 85,313 -0.16(-2.44%)
Nov 24, 2023 6.420 6.650 6.380 6.570 61,611 +0.08(+1.23%)
Nov 22, 2023 6.540 6.638 6.360 6.490 132,182 +0.00(+0.00%)
Nov 21, 2023 6.970 6.970 6.420 6.490 246,603 -0.47(-6.75%)
Nov 20, 2023 6.740 7.120 6.740 6.960 190,236 +0.19(+2.81%)
Nov 17, 2023 6.900 6.953 6.720 6.770 107,856 -0.11(-1.60%)
Nov 16, 2023 7.280 7.280 6.840 6.880 141,484 -0.43(-5.88%)
Nov 15, 2023 6.950 7.520 6.950 7.310 373,291 +0.34(+4.88%)
Nov 14, 2023 6.200 6.990 6.200 6.970 368,624 +0.88(+14.45%)
Nov 13, 2023 6.610 6.630 5.860 6.090 839,673 -0.34(-5.29%)
Nov 10, 2023 7.380 7.440 6.420 6.430 1,204,833 -1.72(-21.10%)
Nov 09, 2023 8.310 8.480 8.120 8.150 201,748 -0.04(-0.49%)
Nov 08, 2023 8.190 8.485 8.150 8.190 307,013 +0.00(+0.00%)
Nov 07, 2023 7.700 8.211 7.700 8.190 484,545 +0.48(+6.23%)
Nov 06, 2023 8.000 8.000 7.580 7.710 252,616 -0.28(-3.50%)
Nov 03, 2023 7.500 8.000 7.430 7.990 220,561 +0.49(+6.53%)
Nov 02, 2023 6.980 7.590 6.980 7.500 240,321 +0.58(+8.38%)
Nov 01, 2023 7.180 7.249 6.855 6.920 217,001 -0.28(-3.89%)
Oct 31, 2023 7.290 7.290 7.100 7.200 142,915 -0.04(-0.55%)
Oct 30, 2023 7.010 7.240 6.960 7.240 167,729 +0.28(+4.02%)
Oct 27, 2023 7.210 7.375 6.940 6.960 195,647 -0.23(-3.20%)
Oct 26, 2023 7.170 7.410 7.000 7.190 161,685 +0.01(+0.14%)
Oct 25, 2023 7.500 7.620 7.130 7.180 180,896 -0.32(-4.27%)
Oct 24, 2023 7.530 8.030 7.490 7.500 375,575 +0.02(+0.27%)
Oct 23, 2023 7.230 7.710 7.230 7.480 313,821 +0.26(+3.60%)
Oct 20, 2023 7.140 7.350 7.140 7.220 146,753 +0.01(+0.14%)
Oct 19, 2023 7.340 7.430 7.125 7.210 166,063 -0.12(-1.64%)
Oct 18, 2023 7.330 7.450 7.150 7.330 192,287 -0.10(-1.35%)
Oct 17, 2023 7.490 7.650 7.380 7.430 194,796 -0.08(-1.07%)
Oct 16, 2023 7.350 7.560 7.250 7.510 196,504 +0.28(+3.87%)
Oct 13, 2023 7.090 7.310 6.920 7.230 212,542 +0.14(+1.97%)
Oct 12, 2023 7.290 7.440 7.050 7.090 257,405 -0.17(-2.34%)
Oct 11, 2023 6.840 7.270 6.800 7.260 282,292 +0.45(+6.61%)
Oct 10, 2023 6.620 6.890 6.535 6.810 436,670 +0.22(+3.34%)
Oct 09, 2023 6.900 6.970 6.510 6.590 490,676 -0.38(-5.45%)
Oct 06, 2023 6.510 7.020 6.470 6.970 340,611 +0.37(+5.61%)
Oct 05, 2023 6.920 6.970 6.600 6.600 283,748 -0.34(-4.90%)
Oct 04, 2023 6.710 6.960 6.500 6.940 290,627 +0.36(+5.47%)
Oct 03, 2023 6.800 6.930 6.560 6.580 241,166 -0.26(-3.80%)
Oct 02, 2023 6.920 6.950 6.610 6.840 405,521 -0.09(-1.30%)
Sep 29, 2023 6.760 7.020 6.730 6.930 255,086 +0.20(+2.97%)
Sep 28, 2023 6.590 7.050 6.560 6.730 723,515 +0.10(+1.51%)
Sep 27, 2023 6.740 6.930 6.630 6.630 554,684 -0.08(-1.19%)
Sep 26, 2023 6.870 6.930 6.610 6.710 296,532 -0.22(-3.17%)
Sep 25, 2023 6.510 6.990 6.840 6.930 344,326 +0.42(+6.45%)
Sep 22, 2023 7.250 7.250 6.490 6.510 270,664 -0.75(-10.33%)
Sep 21, 2023 7.130 7.330 7.060 7.260 243,600 +0.12(+1.68%)
Sep 20, 2023 7.450 7.450 7.070 7.140 216,837 -0.11(-1.52%)
Sep 19, 2023 7.410 7.490 7.150 7.250 129,024 -0.20(-2.68%)
Sep 18, 2023 7.100 7.570 7.075 7.450 125,736 +0.35(+4.93%)
Sep 15, 2023 7.180 7.440 7.090 7.100 309,978 -0.09(-1.25%)
Sep 14, 2023 7.280 7.290 6.960 7.190 176,860 -0.08(-1.10%)
Sep 13, 2023 7.140 7.390 7.040 7.270 210,529 +0.02(+0.28%)
Sep 12, 2023 7.550 7.650 7.230 7.250 390,648 -0.18(-2.42%)
Sep 11, 2023 7.800 7.830 7.140 7.430 721,185 -0.38(-4.87%)
Sep 08, 2023 7.560 8.110 7.560 7.810 446,098 +0.25(+3.31%)
Sep 07, 2023 7.520 7.650 7.267 7.560 320,654 +0.04(+0.53%)
Sep 06, 2023 7.400 7.960 7.350 7.520 450,602 +0.23(+3.16%)
Sep 05, 2023 7.100 7.410 6.740 7.290 365,568 +0.21(+2.97%)
Sep 01, 2023 6.790 7.130 6.620 7.080 637,545 +0.28(+4.12%)
Aug 31, 2023 6.800 6.800 6.500 6.800 281,886 +0.00(+0.00%)
Aug 30, 2023 6.860 6.860 6.600 6.800 409,001 -0.09(-1.31%)
Aug 29, 2023 6.920 7.010 6.850 6.890 120,937 -0.07(-1.01%)
Aug 28, 2023 6.570 7.150 6.570 6.960 104,771 +0.39(+5.94%)
Aug 25, 2023 6.630 6.630 6.370 6.570 259,623 -0.04(-0.61%)
Aug 24, 2023 6.870 6.985 6.500 6.610 293,275 -0.24(-3.50%)
Aug 23, 2023 6.990 7.070 6.660 6.850 203,735 -0.13(-1.86%)
Aug 22, 2023 6.930 7.090 6.800 6.980 203,110 +0.10(+1.45%)
Aug 21, 2023 6.750 7.000 6.670 6.880 83,794 +0.15(+2.23%)
Aug 18, 2023 6.820 6.890 6.600 6.730 75,425 -0.25(-3.58%)
Aug 17, 2023 6.900 7.020 6.761 6.980 123,597 +0.09(+1.31%)
Aug 16, 2023 6.990 7.080 6.800 6.890 177,345 -0.08(-1.15%)
Aug 15, 2023 6.800 7.050 6.691 6.970 370,829 +0.12(+1.75%)
Aug 14, 2023 7.110 7.842 6.591 6.850 421,364 -0.18(-2.56%)
Aug 11, 2023 6.510 7.224 6.360 7.030 837,031 +0.91(+14.87%)
Aug 10, 2023 6.240 6.500 5.970 6.120 181,317 -0.04(-0.65%)
Aug 09, 2023 6.120 6.210 5.940 6.160 66,707 +0.03(+0.49%)
Aug 08, 2023 6.150 6.210 5.991 6.130 75,959 -0.09(-1.45%)
Aug 07, 2023 6.160 6.370 6.030 6.220 61,111 +0.16(+2.64%)
Aug 04, 2023 6.100 6.100 5.880 6.060 79,630 +0.09(+1.51%)
Aug 03, 2023 6.280 6.330 5.950 5.970 97,030 -0.30(-4.78%)
Aug 02, 2023 6.070 6.280 6.030 6.270 70,309 +0.05(+0.80%)
Aug 01, 2023 5.830 6.230 5.760 6.220 209,248 +0.25(+4.19%)
Jul 31, 2023 5.850 6.000 5.600 5.970 130,358 +0.15(+2.58%)
Jul 28, 2023 5.710 5.930 5.650 5.820 105,593 +0.17(+3.01%)
Jul 27, 2023 5.720 5.830 5.570 5.650 82,583 -0.03(-0.53%)
Jul 26, 2023 5.520 5.730 5.360 5.680 98,727 +0.18(+3.27%)
Jul 25, 2023 5.500 5.650 5.380 5.500 95,525 +0.05(+0.92%)
Jul 24, 2023 5.410 5.570 5.370 5.450 86,853 +0.05(+0.93%)
Jul 21, 2023 5.400 5.519 5.250 5.400 93,685 +0.05(+0.93%)
Jul 20, 2023 5.460 5.495 5.180 5.350 90,717 -0.12(-2.19%)
Jul 19, 2023 5.570 5.628 5.200 5.470 111,758 -0.13(-2.32%)
Jul 18, 2023 5.600 5.770 5.450 5.600 184,532 +0.00(+0.00%)
Jul 17, 2023 5.430 5.675 5.430 5.600 104,732 +0.20(+3.70%)
Jul 14, 2023 5.690 5.690 5.330 5.400 174,951 -0.32(-5.59%)
Jul 13, 2023 5.450 5.780 5.450 5.720 72,105 +0.31(+5.73%)
Jul 12, 2023 5.380 5.680 5.360 5.410 94,162 +0.03(+0.56%)
Jul 11, 2023 5.240 5.430 5.210 5.380 70,839 +0.14(+2.67%)
Jul 10, 2023 5.250 5.380 5.190 5.240 44,316 +0.01(+0.19%)
Jul 07, 2023 5.060 5.370 5.060 5.230 115,954 +0.18(+3.56%)
Jul 06, 2023 5.110 5.350 5.010 5.050 160,796 -0.07(-1.37%)
Jul 05, 2023 5.320 5.480 5.100 5.120 158,906 -0.25(-4.66%)
Jul 03, 2023 5.450 5.510 5.340 5.370 75,280 -0.05(-0.92%)
Jun 30, 2023 5.510 5.800 5.320 5.420 116,911 -0.02(-0.37%)
Jun 29, 2023 5.900 5.980 5.020 5.440 373,685 -0.43(-7.33%)
Jun 28, 2023 6.160 6.210 5.820 5.870 92,272 -0.33(-5.32%)
Jun 27, 2023 6.010 6.430 6.010 6.200 92,561 +0.17(+2.82%)
Jun 26, 2023 6.060 6.440 6.000 6.030 160,440 -0.02(-0.33%)
Jun 23, 2023 5.970 6.220 5.900 6.050 69,474 +0.06(+1.00%)
Jun 22, 2023 5.800 6.110 5.720 5.990 104,513 +0.11(+1.87%)
Jun 21, 2023 5.500 6.010 5.500 5.880 130,077 +0.34(+6.14%)
Jun 20, 2023 5.490 5.550 5.275 5.540 120,720 +0.04(+0.73%)
Jun 16, 2023 5.310 5.505 4.870 5.500 488,863 +0.22(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.