SHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	48.04	48.07	47.91	47.94	-	-0.24%	165,299
Mar 19, 2026	48.10	48.10	48.02	48.05	48.05	-0.02%	254,933
Mar 18, 2026	48.12	48.15	48.03	48.06	48.06	-0.17%	634,381
Mar 17, 2026	48.11	48.20	48.11	48.14	48.14	0.04%	210,610
Mar 16, 2026	48.18	48.20	48.11	48.12	48.12	-0.08%	744,633
Mar 13, 2026	48.12	48.18	48.10	48.16	48.16	0.07%	435,762
Mar 12, 2026	48.13	48.18	48.10	48.13	48.13	-0.09%	256,635
Mar 11, 2026	48.17	48.21	48.13	48.17	48.17	-0.03%	175,753
Mar 10, 2026	48.20	48.23	48.18	48.19	48.19	0.01%	155,464
Mar 9, 2026	48.20	48.21	48.15	48.18	48.18	-0.04%	162,546
Mar 6, 2026	48.15	48.21	48.15	48.20	48.20	0.02%	203,604
Mar 5, 2026	48.18	48.23	48.17	48.19	48.19	-	240,621
Mar 4, 2026	48.16	48.23	48.16	48.19	48.19	-	143,508
Mar 3, 2026	48.20	48.26	48.18	48.19	48.19	-0.19%	251,088
Mar 2, 2026	48.29	48.32	48.28	48.28	48.28	-0.31%	260,750
Feb 27, 2026	48.45	48.48	48.43	48.43	48.32	-0.02%	144,769
Feb 26, 2026	48.41	48.45	48.41	48.44	48.33	0.02%	198,754
Feb 25, 2026	48.44	48.45	48.42	48.43	48.32	0.04%	138,315
Feb 24, 2026	48.42	48.44	48.41	48.41	48.30	-	162,204
Feb 23, 2026	48.45	48.45	48.38	48.41	48.30	-0.02%	227,434
Feb 20, 2026	48.43	48.43	48.39	48.42	48.31	0.02%	262,900
Feb 19, 2026	48.40	48.42	48.39	48.41	48.30	0.02%	457,594
Feb 18, 2026	48.39	48.41	48.33	48.40	48.29	-	201,508
Feb 17, 2026	48.37	48.41	48.37	48.40	48.29	-	172,450
Feb 13, 2026	48.36	48.42	48.36	48.40	48.29	0.08%	157,632
Feb 12, 2026	48.33	48.38	48.33	48.36	48.25	0.08%	217,074
Feb 11, 2026	48.35	48.35	48.30	48.32	48.21	-0.06%	185,144
Feb 10, 2026	48.30	48.35	48.30	48.35	48.24	0.10%	138,472
Feb 9, 2026	48.27	48.32	48.27	48.30	48.19	-0.02%	144,516
Feb 6, 2026	48.32	48.33	48.29	48.31	48.20	-	138,477
Feb 5, 2026	48.32	48.32	48.27	48.31	48.20	0.08%	288,324
Feb 4, 2026	48.27	48.28	48.25	48.27	48.16	0.06%	358,357
Feb 3, 2026	48.20	48.25	48.20	48.24	48.13	0.04%	157,539
Feb 2, 2026	48.18	48.24	48.18	48.22	48.11	-0.23%	184,302
Jan 30, 2026	48.32	48.35	48.29	48.33	48.11	-	192,094
Jan 29, 2026	48.25	48.33	48.25	48.33	48.11	0.12%	258,932
Jan 28, 2026	48.24	48.31	48.22	48.27	48.05	0.04%	207,110
Jan 27, 2026	48.23	48.29	48.23	48.25	48.03	-0.02%	210,510
Jan 26, 2026	48.22	48.28	48.22	48.26	48.04	0.02%	276,461
Jan 23, 2026	48.21	48.26	48.21	48.25	48.03	0.08%	187,516
Jan 22, 2026	48.20	48.26	48.20	48.21	47.99	-0.06%	218,812
Jan 21, 2026	48.24	48.25	48.21	48.24	48.02	0.06%	318,787
Jan 20, 2026	48.22	48.27	48.18	48.21	47.99	-0.04%	540,722
Jan 16, 2026	48.25	48.26	48.18	48.23	48.01	0.04%	483,980
Jan 15, 2026	48.19	48.28	48.19	48.21	47.99	-	2,405,405
Jan 14, 2026	48.17	48.22	48.15	48.21	47.99	0.04%	931,149
Jan 13, 2026	48.15	48.21	48.14	48.19	47.97	0.09%	3,837,957
Jan 12, 2026	48.15	48.17	48.14	48.15	47.93	0.01%	322,269
Jan 9, 2026	48.16	48.18	48.13	48.14	47.92	-	349,952
Jan 8, 2026	48.11	48.14	48.10	48.14	47.92	0.06%	200,380