SHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	47.52	47.61	47.56	47.60	-	0.12%	227,901
Mar 28, 2025	47.50	47.59	47.42	47.54	47.54	0.17%	260,338
Mar 27, 2025	47.49	47.51	47.46	47.46	47.46	-0.15%	385,291
Mar 26, 2025	47.57	47.57	47.52	47.53	47.53	-0.11%	247,555
Mar 25, 2025	47.60	47.64	47.58	47.58	47.58	-0.06%	191,240
Mar 24, 2025	47.62	47.75	47.50	47.61	47.61	-	279,968
Mar 21, 2025	47.63	47.66	47.59	47.61	47.61	-0.06%	253,720
Mar 20, 2025	47.62	47.78	47.62	47.64	47.64	-0.08%	1,543,495
Mar 19, 2025	47.68	47.71	47.64	47.68	47.68	-0.04%	327,307
Mar 18, 2025	47.71	47.71	47.68	47.70	47.70	-	261,495
Mar 17, 2025	47.70	47.71	47.68	47.70	47.70	0.02%	273,395
Mar 14, 2025	47.68	47.69	47.62	47.69	47.69	0.06%	1,094,905
Mar 13, 2025	47.69	47.69	47.61	47.66	47.66	-0.06%	406,989
Mar 12, 2025	47.73	47.73	47.66	47.69	47.69	-0.02%	3,752,191
Mar 11, 2025	47.73	47.78	47.67	47.70	47.70	-0.06%	304,419
Mar 10, 2025	47.74	47.76	47.73	47.73	47.73	0.13%	175,832
Mar 7, 2025	47.76	47.82	47.67	47.67	47.67	-0.19%	208,395
Mar 6, 2025	47.78	47.78	47.70	47.76	47.76	-	243,993
Mar 5, 2025	47.81	47.81	47.75	47.76	47.76	-0.06%	227,378
Mar 4, 2025	47.75	47.84	47.75	47.79	47.79	-	287,177
Mar 3, 2025	47.82	47.82	47.53	47.79	47.79	-0.27%	252,458
Feb 28, 2025	47.91	47.93	47.85	47.92	47.81	0.02%	271,014
Feb 27, 2025	47.87	47.91	47.86	47.91	47.80	-	221,240
Feb 26, 2025	47.89	47.93	47.85	47.91	47.80	0.10%	144,327
Feb 25, 2025	47.82	47.86	47.81	47.86	47.75	0.19%	244,630
Feb 24, 2025	47.77	47.80	47.74	47.77	47.66	-	170,598
Feb 21, 2025	47.72	47.80	47.71	47.77	47.66	0.10%	256,397
Feb 20, 2025	47.70	47.73	47.69	47.72	47.61	0.04%	210,692
Feb 19, 2025	47.64	47.71	47.61	47.70	47.59	0.10%	382,516
Feb 18, 2025	47.67	47.67	47.61	47.65	47.55	-0.10%	283,581
Feb 14, 2025	47.68	47.72	47.60	47.70	47.59	0.15%	176,617
Feb 13, 2025	47.61	47.67	47.61	47.63	47.53	0.04%	377,453
Feb 12, 2025	47.65	47.65	47.56	47.61	47.51	-0.19%	262,769
Feb 11, 2025	47.68	47.72	47.67	47.70	47.59	-0.02%	166,146
Feb 10, 2025	47.75	47.75	47.68	47.71	47.60	-	186,122
Feb 7, 2025	47.69	47.73	47.69	47.71	47.60	-0.06%	180,257
Feb 6, 2025	47.76	47.76	47.69	47.74	47.63	-	324,085
Feb 5, 2025	47.68	47.76	47.68	47.74	47.63	0.14%	304,583
Feb 4, 2025	47.66	47.68	47.60	47.68	47.57	0.12%	245,585
Feb 3, 2025	47.63	47.64	47.57	47.62	47.52	-0.23%	287,083
Jan 31, 2025	47.74	47.74	47.68	47.73	47.53	0.10%	296,051
Jan 30, 2025	47.64	47.70	47.64	47.68	47.48	0.13%	217,346
Jan 29, 2025	47.60	47.64	47.57	47.62	47.42	-	259,503
Jan 28, 2025	47.59	47.64	47.59	47.62	47.42	0.04%	273,067
Jan 27, 2025	47.60	47.64	47.50	47.60	47.40	0.17%	504,250
Jan 24, 2025	47.46	47.52	47.46	47.52	47.32	0.08%	498,022
Jan 23, 2025	47.52	47.52	47.46	47.48	47.28	-0.04%	365,010
Jan 22, 2025	47.47	47.54	47.47	47.50	47.30	0.02%	295,595
Jan 21, 2025	47.51	47.51	47.46	47.49	47.29	0.02%	993,189
Jan 17, 2025	47.47	47.51	47.42	47.48	47.28	0.04%	356,856