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 (%)
May 31, 2024 5.180 5.400 5.100 5.120 280,034 -0.21(-3.94%)
May 30, 2024 5.240 5.420 5.110 5.330 124,848 +0.21(+4.10%)
May 29, 2024 5.200 5.235 5.100 5.120 191,224 -0.12(-2.29%)
May 28, 2024 5.340 5.370 5.225 5.240 243,493 -0.10(-1.87%)
May 24, 2024 5.170 5.362 5.100 5.340 242,638 +0.23(+4.50%)
May 23, 2024 5.200 5.275 5.080 5.110 189,556 -0.07(-1.35%)
May 22, 2024 5.250 5.310 5.120 5.180 175,069 -0.07(-1.33%)
May 21, 2024 5.250 5.400 5.210 5.250 194,212 -0.03(-0.57%)
May 20, 2024 5.190 5.400 5.190 5.280 88,855 +0.07(+1.34%)
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%)
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.