SHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.45	48.48	48.43	48.43	48.43	-0.02%	144,769
Feb 26, 2026	48.41	48.45	48.41	48.44	48.44	0.02%	198,754
Feb 25, 2026	48.44	48.45	48.42	48.43	48.43	0.04%	138,315
Feb 24, 2026	48.42	48.44	48.41	48.41	48.41	-	162,204
Feb 23, 2026	48.45	48.45	48.38	48.41	48.41	-0.02%	227,434
Feb 20, 2026	48.43	48.43	48.39	48.42	48.42	0.02%	262,900
Feb 19, 2026	48.40	48.42	48.39	48.41	48.41	0.02%	457,594
Feb 18, 2026	48.39	48.41	48.33	48.40	48.40	-	201,508
Feb 17, 2026	48.37	48.41	48.37	48.40	48.40	-	172,450
Feb 13, 2026	48.36	48.42	48.36	48.40	48.40	0.08%	157,632
Feb 12, 2026	48.33	48.38	48.33	48.36	48.36	0.08%	217,074
Feb 11, 2026	48.35	48.35	48.30	48.32	48.32	-0.06%	185,143
Feb 10, 2026	48.30	48.35	48.30	48.35	48.35	0.10%	138,472
Feb 9, 2026	48.27	48.32	48.27	48.30	48.30	-0.02%	144,516
Feb 6, 2026	48.32	48.33	48.29	48.31	48.31	-	138,476
Feb 5, 2026	48.32	48.32	48.27	48.31	48.31	0.08%	288,323
Feb 4, 2026	48.27	48.28	48.25	48.27	48.27	0.06%	358,357
Feb 3, 2026	48.20	48.25	48.20	48.24	48.24	0.04%	157,539
Feb 2, 2026	48.18	48.24	48.18	48.22	48.22	-0.23%	184,302
Jan 30, 2026	48.32	48.35	48.29	48.33	48.23	-	192,094
Jan 29, 2026	48.25	48.33	48.25	48.33	48.23	0.12%	258,932
Jan 28, 2026	48.24	48.31	48.22	48.27	48.17	0.04%	207,110
Jan 27, 2026	48.23	48.29	48.23	48.25	48.15	-0.02%	210,510
Jan 26, 2026	48.22	48.28	48.22	48.26	48.16	0.02%	276,461
Jan 23, 2026	48.21	48.26	48.21	48.25	48.15	0.08%	187,516
Jan 22, 2026	48.20	48.26	48.20	48.21	48.11	-0.06%	218,812
Jan 21, 2026	48.24	48.25	48.21	48.24	48.14	0.06%	318,787
Jan 20, 2026	48.22	48.27	48.18	48.21	48.11	-0.04%	540,722
Jan 16, 2026	48.25	48.26	48.18	48.23	48.13	0.04%	483,980
Jan 15, 2026	48.19	48.28	48.19	48.21	48.11	-	2,405,405
Jan 14, 2026	48.17	48.22	48.15	48.21	48.11	0.04%	931,149
Jan 13, 2026	48.15	48.21	48.14	48.19	48.09	0.09%	3,837,957
Jan 12, 2026	48.15	48.17	48.14	48.15	48.04	0.01%	322,269
Jan 9, 2026	48.16	48.18	48.13	48.14	48.04	-	349,952
Jan 8, 2026	48.11	48.14	48.10	48.14	48.04	0.06%	200,380
Jan 7, 2026	48.10	48.14	48.07	48.11	48.01	0.09%	246,403
Jan 6, 2026	48.03	48.10	48.01	48.07	47.96	0.07%	481,991
Jan 5, 2026	47.99	48.04	47.99	48.03	47.93	0.04%	1,447,208
Jan 2, 2026	48.01	48.02	47.98	48.01	47.91	0.04%	469,721
Dec 31, 2025	47.94	48.01	47.94	47.99	47.89	-	547,541
Dec 30, 2025	47.95	48.00	47.89	47.99	47.89	0.15%	319,016
Dec 29, 2025	47.97	47.97	47.90	47.92	47.82	-0.02%	385,999
Dec 26, 2025	47.97	47.97	47.91	47.93	47.83	-0.05%	326,693
Dec 24, 2025	47.96	47.96	47.91	47.96	47.85	0.04%	140,169
Dec 23, 2025	47.93	47.95	47.91	47.94	47.83	0.02%	300,956
Dec 22, 2025	47.92	47.93	47.91	47.93	47.82	0.03%	207,961
Dec 19, 2025	47.86	47.92	47.86	47.91	47.81	0.04%	191,204
Dec 18, 2025	47.87	47.93	47.87	47.89	47.79	-0.21%	198,395
Dec 17, 2025	48.00	48.01	47.95	47.99	47.78	0.02%	334,137
Dec 16, 2025	48.01	48.01	47.98	47.98	47.77	0.06%	184,772