SHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	47.22	47.26	47.22	47.24	-	0.04%	102,147
Apr 24, 2025	47.20	47.22	47.14	47.22	47.22	0.21%	250,072
Apr 23, 2025	47.19	47.34	47.10	47.12	47.12	0.19%	253,071
Apr 22, 2025	47.04	47.08	46.96	47.03	47.03	-0.02%	348,842
Apr 21, 2025	47.14	47.17	47.02	47.04	47.04	-0.23%	325,473
Apr 17, 2025	47.17	47.22	47.11	47.15	47.15	-0.04%	381,253
Apr 16, 2025	47.08	47.19	47.08	47.17	47.17	0.06%	522,416
Apr 15, 2025	47.12	47.19	47.07	47.14	47.14	-	527,585
Apr 14, 2025	47.07	47.20	47.03	47.14	47.14	0.26%	664,563
Apr 11, 2025	46.99	47.04	46.75	47.02	47.02	-0.19%	2,075,115
Apr 10, 2025	46.95	47.34	46.95	47.11	47.11	0.15%	1,006,595
Apr 9, 2025	46.65	47.04	46.56	47.04	47.04	-0.02%	1,869,018
Apr 8, 2025	47.30	47.30	46.89	47.05	47.05	-0.88%	1,616,057
Apr 7, 2025	47.77	47.81	47.34	47.47	47.47	-0.73%	1,020,976
Apr 4, 2025	47.88	47.95	47.72	47.82	47.82	0.23%	577,483
Apr 3, 2025	47.74	47.78	47.70	47.71	47.71	0.27%	315,764
Apr 2, 2025	47.58	47.65	47.58	47.58	47.58	-0.06%	219,078
Apr 1, 2025	47.48	47.62	47.48	47.61	47.61	0.02%	269,595
Mar 31, 2025	47.52	47.61	47.52	47.60	47.50	0.13%	366,747
Mar 28, 2025	47.50	47.59	47.42	47.54	47.44	0.17%	260,338
Mar 27, 2025	47.49	47.51	47.46	47.46	47.36	-0.15%	385,291
Mar 26, 2025	47.57	47.57	47.52	47.53	47.43	-0.11%	247,555
Mar 25, 2025	47.60	47.64	47.58	47.58	47.48	-0.06%	191,240
Mar 24, 2025	47.62	47.75	47.50	47.61	47.51	-	279,968
Mar 21, 2025	47.63	47.66	47.59	47.61	47.51	-0.06%	253,720
Mar 20, 2025	47.62	47.78	47.62	47.64	47.54	-0.08%	1,543,495
Mar 19, 2025	47.68	47.71	47.64	47.68	47.58	-0.04%	327,307
Mar 18, 2025	47.71	47.71	47.68	47.70	47.60	-	261,495
Mar 17, 2025	47.70	47.71	47.68	47.70	47.60	0.02%	273,395
Mar 14, 2025	47.68	47.69	47.62	47.69	47.59	0.06%	1,094,905
Mar 13, 2025	47.69	47.69	47.61	47.66	47.56	-0.06%	406,989
Mar 12, 2025	47.73	47.73	47.66	47.69	47.59	-0.02%	3,752,191
Mar 11, 2025	47.73	47.78	47.67	47.70	47.60	-0.06%	304,419
Mar 10, 2025	47.74	47.76	47.73	47.73	47.63	0.13%	175,832
Mar 7, 2025	47.76	47.82	47.67	47.67	47.57	-0.19%	208,395
Mar 6, 2025	47.78	47.78	47.70	47.76	47.66	-	243,993
Mar 5, 2025	47.81	47.81	47.75	47.76	47.66	-0.06%	227,378
Mar 4, 2025	47.75	47.84	47.75	47.79	47.69	-	287,177
Mar 3, 2025	47.82	47.82	47.53	47.79	47.69	-0.27%	252,458
Feb 28, 2025	47.91	47.93	47.85	47.92	47.71	0.02%	271,014
Feb 27, 2025	47.87	47.91	47.86	47.91	47.70	-	221,240
Feb 26, 2025	47.89	47.93	47.85	47.91	47.70	0.10%	144,327
Feb 25, 2025	47.82	47.86	47.81	47.86	47.66	0.19%	244,630
Feb 24, 2025	47.77	47.80	47.74	47.77	47.57	-	170,598
Feb 21, 2025	47.72	47.80	47.71	47.77	47.57	0.10%	256,397
Feb 20, 2025	47.70	47.73	47.69	47.72	47.52	0.04%	210,692
Feb 19, 2025	47.64	47.71	47.61	47.70	47.50	0.10%	382,516
Feb 18, 2025	47.67	47.67	47.61	47.65	47.45	-0.10%	283,581
Feb 14, 2025	47.68	47.72	47.60	47.70	47.50	0.15%	176,617
Feb 13, 2025	47.61	47.67	47.61	47.63	47.43	0.04%	377,453