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

(NY: SHCO )

5.290 +0.130 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 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%)
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.