SHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	114.54	114.54	113.92	113.94	113.94	-0.84%	3,000
Oct 30, 2024	115.16	115.58	114.90	114.90	114.90	-0.85%	2,037
Oct 29, 2024	116.04	116.12	115.88	115.88	115.88	-0.03%	1,222
Oct 28, 2024	115.99	116.08	115.92	115.92	115.92	0.39%	4,531
Oct 25, 2024	116.35	116.35	115.47	115.47	115.47	-0.28%	1,208
Oct 24, 2024	115.92	116.01	115.49	115.80	115.80	-0.09%	1,307
Oct 23, 2024	116.35	116.48	115.91	115.91	115.91	-0.81%	1,200
Oct 22, 2024	116.41	116.98	116.41	116.86	116.86	-0.06%	2,106
Oct 21, 2024	117.21	117.21	116.88	116.93	116.93	-0.36%	1,443
Oct 18, 2024	117.10	117.46	117.09	117.35	117.35	0.37%	2,007
Oct 17, 2024	117.10	117.10	116.92	116.92	116.92	0.01%	1,329
Oct 16, 2024	116.46	116.91	116.46	116.91	116.91	-0.13%	1,437
Oct 15, 2024	116.68	117.06	116.14	117.06	117.06	0.16%	3,400
Oct 14, 2024	116.87	116.87	116.87	116.87	116.87	0.67%	1,328
Oct 11, 2024	116.08	116.17	115.98	116.09	116.09	0.81%	2,634
Oct 10, 2024	115.09	115.25	114.88	115.16	115.16	-0.15%	4,612
Oct 9, 2024	115.00	115.43	115.00	115.33	115.33	0.77%	5,123
Oct 8, 2024	113.77	114.49	113.77	114.45	114.45	0.93%	7,319
Oct 7, 2024	114.08	114.08	113.32	113.40	113.40	-0.80%	2,629
Oct 4, 2024	113.92	114.32	113.47	114.32	114.32	0.91%	834
Oct 3, 2024	113.14	113.41	113.14	113.29	113.29	-0.61%	2,600
Oct 2, 2024	113.50	113.99	113.32	113.99	113.99	0.46%	5,400
Oct 1, 2024	113.22	113.79	113.22	113.47	113.47	-0.11%	5,844
Sep 30, 2024	113.88	114.45	113.59	113.59	113.59	-0.33%	11,700
Sep 27, 2024	114.28	114.28	113.97	113.97	113.97	-0.21%	1,522
Sep 26, 2024	114.39	114.39	114.01	114.21	114.21	0.54%	4,200
Sep 25, 2024	113.80	113.84	113.40	113.60	113.60	-0.19%	4,700
Sep 24, 2024	113.67	113.82	113.65	113.82	113.82	0.21%	3,100
Sep 23, 2024	113.35	113.61	113.33	113.58	113.58	0.68%	3,822
Sep 20, 2024	112.93	113.51	112.81	112.81	112.81	-1.18%	2,900
Sep 19, 2024	113.40	114.16	112.99	114.16	114.16	2.10%	4,440
Sep 18, 2024	112.06	112.50	111.81	111.81	111.81	-0.41%	2,813
Sep 17, 2024	112.66	112.66	112.05	112.27	112.27	-0.11%	7,200
Sep 16, 2024	111.91	112.39	111.91	112.39	112.39	0.59%	1,900
Sep 13, 2024	111.32	111.85	111.32	111.73	111.73	0.60%	2,600
Sep 12, 2024	110.38	111.06	110.12	111.06	111.06	0.67%	2,200
Sep 11, 2024	107.95	110.44	107.95	110.32	110.32	0.97%	4,617
Sep 10, 2024	109.24	109.48	108.48	109.26	109.26	-0.05%	2,700
Sep 9, 2024	108.84	109.59	108.84	109.31	109.31	1.04%	2,100
Sep 6, 2024	109.74	109.74	108.18	108.19	108.19	-1.13%	2,746
Sep 5, 2024	110.23	110.23	109.31	109.43	109.43	-0.60%	10,619
Sep 4, 2024	110.19	110.78	110.03	110.09	110.09	-0.61%	2,429
Sep 3, 2024	111.79	111.79	110.68	110.77	110.77	-1.88%	2,500
Aug 30, 2024	111.93	112.89	111.70	112.89	112.56	1.59%	1,839
Aug 29, 2024	111.61	112.28	111.12	111.12	110.80	-0.14%	3,612
Aug 28, 2024	111.99	111.99	111.28	111.28	110.96	-0.68%	3,500
Aug 27, 2024	111.54	112.16	111.54	112.04	111.72	0.21%	3,333
Aug 26, 2024	112.16	112.16	111.81	111.81	111.49	-0.09%	2,000
Aug 23, 2024	111.56	111.91	111.16	111.91	111.59	1.59%	2,300
Aug 22, 2024	111.85	111.97	110.16	110.16	109.84	-1.39%	3,300
Aug 21, 2024	111.57	111.71	111.30	111.71	111.39	0.60%	6,300
Aug 20, 2024	111.09	111.14	110.97	111.04	110.72	-0.19%	6,000
Aug 19, 2024	110.70	111.25	110.70	111.25	110.93	0.93%	3,220
Aug 16, 2024	109.76	110.34	109.76	110.22	109.91	0.20%	2,115
Aug 15, 2024	109.49	110.04	109.43	110.00	109.68	1.82%	5,945
Aug 14, 2024	107.85	108.13	107.78	108.03	107.72	0.10%	3,402
Aug 13, 2024	107.22	107.92	107.22	107.92	107.61	2.09%	4,134
Aug 12, 2024	106.34	106.34	105.71	105.71	105.40	-0.86%	1,400
Aug 9, 2024	105.51	106.63	105.51	106.63	106.32	0.84%	2,300
Aug 8, 2024	104.52	105.74	104.52	105.74	105.43	2.24%	2,000
Aug 7, 2024	105.31	105.67	103.42	103.42	103.12	-0.94%	3,300
Aug 6, 2024	103.41	104.92	103.41	104.40	104.10	1.57%	4,111
Aug 5, 2024	101.91	103.72	101.91	102.79	102.49	-3.05%	18,947
Aug 2, 2024	106.47	106.47	105.35	106.02	105.71	-1.82%	6,600
Aug 1, 2024	110.33	110.33	107.98	107.98	107.67	-1.55%	2,400
Jul 31, 2024	109.58	109.82	109.39	109.68	109.36	1.10%	2,349
Jul 30, 2024	108.68	108.68	108.09	108.49	108.17	-0.30%	1,500
Jul 29, 2024	109.17	109.17	108.77	108.82	108.50	0.07%	1,800
Jul 26, 2024	108.60	109.21	108.57	108.74	108.42	0.78%	3,600
Jul 25, 2024	108.25	108.99	107.90	107.90	107.59	-0.09%	2,600
Jul 24, 2024	109.35	109.45	108.00	108.00	107.69	-1.94%	1,823
Jul 23, 2024	110.42	110.69	110.14	110.14	109.82	-0.25%	2,404
Jul 22, 2024	109.91	110.42	109.91	110.42	110.10	0.91%	1,601
Jul 19, 2024	109.97	109.97	109.38	109.42	109.10	-0.13%	3,500
Jul 18, 2024	111.39	111.39	109.56	109.56	109.24	-1.16%	5,800
Jul 17, 2024	111.38	111.38	110.85	110.85	110.53	-1.59%	2,428
Jul 16, 2024	111.76	112.64	111.74	112.64	112.31	1.05%	2,344
Jul 15, 2024	111.41	111.81	111.25	111.47	111.15	0.33%	2,800
Jul 12, 2024	110.47	111.59	110.47	111.10	110.78	0.65%	2,102
Jul 11, 2024	111.12	111.12	110.33	110.38	110.06	-0.62%	2,400
Jul 10, 2024	110.29	111.07	110.29	111.07	110.75	0.68%	5,224
Jul 9, 2024	110.52	110.52	110.27	110.32	110.00	0.06%	2,313
Jul 8, 2024	110.50	110.50	110.12	110.25	109.93	-0.15%	2,049
Jul 5, 2024	109.60	110.42	109.60	110.42	110.10	0.61%	3,532
Jul 3, 2024	109.29	109.75	109.29	109.75	109.43	0.22%	3,000
Jul 2, 2024	108.90	109.51	108.90	109.51	109.19	0.57%	2,100
Jul 1, 2024	108.54	108.91	108.46	108.89	108.57	0.09%	6,748
Jun 28, 2024	109.49	109.85	108.72	108.79	108.48	-0.24%	3,838
Jun 27, 2024	108.74	109.05	108.74	109.05	108.73	0.27%	1,800
Jun 26, 2024	108.46	108.76	108.46	108.76	108.45	0.06%	2,100
Jun 25, 2024	108.62	108.69	108.62	108.69	108.38	0.33%	1,400
Jun 24, 2024	108.56	108.92	108.33	108.33	108.02	-0.16%	1,610
Jun 21, 2024	108.22	108.52	108.22	108.50	108.19	0.12%	3,100
Jun 20, 2024	108.60	108.76	108.22	108.37	108.06	0.85%	5,300
Jun 18, 2024	107.81	108.26	107.46	107.46	107.15	-0.40%	12,513
Jun 17, 2024	107.00	107.89	107.00	107.89	107.58	0.71%	12,100
Jun 14, 2024	106.71	107.15	106.71	107.13	106.82	0.02%	3,300
Jun 13, 2024	107.27	107.27	106.87	107.11	106.80	-0.19%	3,000
Jun 12, 2024	107.67	107.79	107.01	107.31	107.00	0.65%	4,036
Jun 11, 2024	106.09	106.62	106.06	106.62	106.31	0.16%	5,100