SHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	47.98	48.03	47.95	47.96	-	-0.08%	134,891
Jul 29, 2025	47.93	48.01	47.93	48.00	48.00	0.10%	191,596
Jul 28, 2025	47.99	47.99	47.91	47.95	47.95	0.04%	193,368
Jul 25, 2025	47.91	47.94	47.91	47.93	47.93	0.02%	119,549
Jul 24, 2025	47.93	47.94	47.90	47.92	47.92	0.04%	206,252
Jul 23, 2025	47.95	47.95	47.89	47.90	47.90	0.02%	165,205
Jul 22, 2025	47.93	47.93	47.89	47.89	47.89	-0.01%	180,909
Jul 21, 2025	47.94	47.95	47.89	47.90	47.90	0.05%	146,410
Jul 18, 2025	47.88	47.89	47.85	47.87	47.87	0.04%	257,681
Jul 17, 2025	47.91	47.91	47.84	47.85	47.85	-0.04%	259,506
Jul 16, 2025	47.91	47.93	47.86	47.87	47.87	-0.07%	878,012
Jul 15, 2025	47.94	47.94	47.89	47.91	47.91	-0.03%	219,680
Jul 14, 2025	47.86	47.93	47.85	47.92	47.92	0.06%	153,608
Jul 11, 2025	47.90	47.90	47.87	47.89	47.89	-	185,553
Jul 10, 2025	47.84	47.90	47.84	47.89	47.89	0.02%	171,754
Jul 9, 2025	47.86	47.88	47.82	47.88	47.88	0.15%	163,637
Jul 8, 2025	47.79	47.87	47.78	47.81	47.81	0.04%	163,013
Jul 7, 2025	47.80	47.81	47.74	47.79	47.79	0.02%	160,299
Jul 3, 2025	47.76	47.79	47.75	47.78	47.78	0.04%	125,408
Jul 2, 2025	47.79	47.79	47.74	47.76	47.76	-	175,229
Jul 1, 2025	47.73	47.78	47.71	47.76	47.76	-0.15%	166,042
Jun 30, 2025	47.79	47.85	47.79	47.83	47.72	0.06%	180,291
Jun 27, 2025	47.76	47.81	47.76	47.80	47.69	0.02%	91,995
Jun 26, 2025	47.75	47.82	47.69	47.79	47.68	0.06%	152,396
Jun 25, 2025	47.74	47.78	47.74	47.76	47.65	-	216,865
Jun 24, 2025	47.76	47.77	47.69	47.76	47.65	0.06%	173,102
Jun 23, 2025	47.70	47.77	47.70	47.73	47.62	0.08%	223,723
Jun 20, 2025	47.66	47.71	47.66	47.69	47.58	0.10%	219,760
Jun 18, 2025	47.65	47.69	47.64	47.64	47.53	-0.04%	217,478
Jun 17, 2025	47.63	47.68	47.63	47.66	47.55	0.06%	200,736
Jun 16, 2025	47.60	47.66	47.60	47.63	47.52	0.04%	174,481
Jun 13, 2025	47.66	47.66	47.60	47.61	47.50	-0.04%	169,703
Jun 12, 2025	47.64	47.66	47.61	47.63	47.52	0.11%	138,916
Jun 11, 2025	47.56	47.64	47.56	47.58	47.47	-0.03%	157,246
Jun 10, 2025	47.61	47.61	47.58	47.60	47.49	0.07%	162,696
Jun 9, 2025	47.54	47.58	47.53	47.56	47.46	0.04%	220,399
Jun 6, 2025	47.52	47.55	47.51	47.54	47.44	0.04%	176,258
Jun 5, 2025	47.57	47.57	47.51	47.52	47.42	-0.02%	185,919
Jun 4, 2025	47.54	47.58	47.52	47.53	47.43	0.13%	207,107
Jun 3, 2025	47.45	47.57	47.45	47.47	47.37	0.02%	263,841
Jun 2, 2025	47.50	47.51	47.42	47.46	47.36	-0.25%	228,409
May 30, 2025	47.56	47.61	47.55	47.58	47.37	-	215,888
May 29, 2025	47.53	47.60	47.53	47.58	47.37	0.08%	313,328
May 28, 2025	47.51	47.56	47.50	47.54	47.33	-0.02%	287,533
May 27, 2025	47.49	47.56	47.48	47.55	47.34	0.17%	388,373
May 23, 2025	47.44	47.50	47.44	47.47	47.26	0.13%	213,428
May 22, 2025	47.43	47.43	47.37	47.41	47.20	0.11%	235,497
May 21, 2025	47.40	47.43	47.34	47.36	47.15	-0.21%	289,017
May 20, 2025	47.39	47.46	47.39	47.46	47.25	0.04%	283,202
May 19, 2025	47.41	47.46	47.38	47.44	47.23	0.02%	284,412