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

(NY: SHCO )

5.120 -0.210 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jun 15, 2023 5.750 5.860 5.210 5.280 157,324 -0.55(-9.43%)
Jun 14, 2023 5.870 6.010 5.750 5.830 258,290 -0.02(-0.34%)
Jun 13, 2023 5.700 5.940 5.580 5.850 218,629 +0.16(+2.81%)
Jun 12, 2023 5.690 5.820 5.560 5.690 134,658 +0.11(+1.97%)
Jun 09, 2023 5.880 5.890 5.500 5.580 115,142 -0.14(-2.45%)
Jun 08, 2023 5.930 5.930 5.610 5.720 91,514 -0.19(-3.21%)
Jun 07, 2023 6.120 6.225 5.865 5.910 59,403 -0.11(-1.83%)
Jun 06, 2023 5.930 6.120 5.930 6.020 54,737 +0.02(+0.33%)
Jun 05, 2023 6.220 6.370 5.980 6.000 79,308 -0.36(-5.66%)
Jun 02, 2023 6.350 6.730 6.030 6.360 102,527 +0.22(+3.58%)
Jun 01, 2023 5.950 6.350 5.828 6.140 94,035 +0.12(+1.99%)
May 31, 2023 6.090 6.150 5.800 6.020 214,617 -0.15(-2.43%)
May 30, 2023 6.140 6.240 5.820 6.170 138,215 -0.02(-0.32%)
May 26, 2023 6.280 6.350 6.080 6.190 90,628 -0.02(-0.32%)
May 25, 2023 6.140 6.280 6.000 6.210 73,163 +0.07(+1.14%)
May 24, 2023 6.050 6.270 5.990 6.140 72,487 -0.04(-0.65%)
May 23, 2023 6.500 6.760 6.000 6.180 128,086 -0.43(-6.51%)
May 22, 2023 6.990 7.080 6.550 6.610 103,120 -0.30(-4.34%)
May 19, 2023 7.060 7.180 6.810 6.910 80,364 -0.15(-2.12%)
May 18, 2023 7.040 7.280 6.850 7.060 105,720 +0.06(+0.86%)
May 17, 2023 6.740 7.065 6.700 7.000 138,760 +0.23(+3.40%)
May 16, 2023 6.820 6.930 6.680 6.770 90,311 -0.24(-3.42%)
May 15, 2023 7.020 7.040 6.520 7.010 197,325 +0.08(+1.15%)
May 12, 2023 7.430 7.640 6.731 6.930 208,241 -0.50(-6.73%)
May 11, 2023 7.130 7.530 7.080 7.430 266,527 +0.33(+4.65%)
May 10, 2023 7.160 7.320 7.020 7.100 112,573 -0.09(-1.25%)
May 09, 2023 7.210 7.410 6.980 7.190 107,157 -0.02(-0.28%)
May 08, 2023 7.180 7.330 7.035 7.210 71,824 +0.12(+1.69%)
May 05, 2023 7.150 7.680 7.060 7.090 119,311 -0.06(-0.84%)
May 04, 2023 7.380 7.380 6.890 7.150 106,929 -0.31(-4.16%)
May 03, 2023 7.260 7.510 7.250 7.460 133,302 +0.10(+1.36%)
May 02, 2023 7.010 7.400 7.010 7.360 144,647 +0.23(+3.23%)
May 01, 2023 6.620 7.289 6.545 7.130 98,059 +0.60(+9.19%)
Apr 28, 2023 6.220 6.650 6.180 6.530 88,900 +0.32(+5.15%)
Apr 27, 2023 6.040 6.330 6.030 6.210 73,377 +0.17(+2.81%)
Apr 26, 2023 6.420 6.420 5.990 6.040 90,652 -0.30(-4.73%)
Apr 25, 2023 6.520 6.640 6.250 6.340 73,615 -0.13(-2.01%)
Apr 24, 2023 6.440 6.780 6.330 6.470 71,498 -0.01(-0.15%)
Apr 21, 2023 6.330 6.615 6.300 6.480 55,118 +0.08(+1.25%)
Apr 20, 2023 6.700 6.700 6.190 6.400 127,767 -0.42(-6.16%)
Apr 19, 2023 6.750 6.900 6.550 6.820 84,598 +0.11(+1.64%)
Apr 18, 2023 6.100 6.740 6.000 6.710 136,434 +0.64(+10.54%)
Apr 17, 2023 5.890 6.080 5.845 6.070 80,130 +0.15(+2.53%)
Apr 14, 2023 6.010 6.040 5.850 5.920 71,437 +0.03(+0.51%)
Apr 13, 2023 5.910 6.100 5.840 5.890 47,375 -0.03(-0.51%)
Apr 12, 2023 6.240 6.240 5.830 5.920 99,851 -0.24(-3.90%)
Apr 11, 2023 6.110 6.310 6.000 6.160 84,912 +0.10(+1.65%)
Apr 10, 2023 5.930 6.350 5.810 6.060 124,044 +0.11(+1.85%)
Apr 06, 2023 5.610 5.980 5.500 5.950 150,841 +0.34(+6.06%)
Apr 05, 2023 6.150 6.250 5.430 5.610 239,399 -0.53(-8.63%)
Apr 04, 2023 6.410 6.410 6.000 6.140 74,775 -0.21(-3.31%)
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.