SHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	47.60	47.66	47.60	47.63	47.63	0.04%	174,481
Jun 13, 2025	47.66	47.66	47.60	47.61	47.61	-0.04%	169,703
Jun 12, 2025	47.64	47.66	47.61	47.63	47.63	0.11%	138,916
Jun 11, 2025	47.56	47.64	47.56	47.58	47.58	-0.03%	157,246
Jun 10, 2025	47.61	47.61	47.58	47.60	47.60	0.07%	162,696
Jun 9, 2025	47.54	47.58	47.53	47.56	47.56	0.04%	220,399
Jun 6, 2025	47.52	47.55	47.51	47.54	47.54	0.04%	176,258
Jun 5, 2025	47.57	47.57	47.51	47.52	47.52	-0.02%	185,919
Jun 4, 2025	47.54	47.58	47.52	47.53	47.53	0.13%	207,107
Jun 3, 2025	47.45	47.57	47.45	47.47	47.47	0.02%	263,841
Jun 2, 2025	47.50	47.51	47.42	47.46	47.46	-0.25%	228,409
May 30, 2025	47.56	47.61	47.55	47.58	47.48	-	215,888
May 29, 2025	47.53	47.60	47.53	47.58	47.48	0.08%	313,328
May 28, 2025	47.51	47.56	47.50	47.54	47.44	-0.02%	287,533
May 27, 2025	47.49	47.56	47.48	47.55	47.45	0.17%	388,373
May 23, 2025	47.44	47.50	47.44	47.47	47.37	0.13%	213,428
May 22, 2025	47.43	47.43	47.37	47.41	47.31	0.11%	235,497
May 21, 2025	47.40	47.43	47.34	47.36	47.26	-0.21%	289,017
May 20, 2025	47.39	47.46	47.39	47.46	47.36	0.04%	283,202
May 19, 2025	47.41	47.46	47.38	47.44	47.34	0.02%	284,412
May 16, 2025	47.41	47.45	47.41	47.43	47.33	0.02%	275,223
May 15, 2025	47.34	47.44	47.34	47.42	47.32	0.13%	174,290
May 14, 2025	47.39	47.39	47.29	47.36	47.26	-	298,299
May 13, 2025	47.33	47.41	47.33	47.36	47.26	0.04%	371,038
May 12, 2025	47.31	47.36	47.30	47.34	47.24	0.02%	583,710
May 9, 2025	47.33	47.37	47.28	47.33	47.23	0.04%	388,482
May 8, 2025	47.30	47.35	47.30	47.31	47.21	-0.06%	182,321
May 7, 2025	47.28	47.40	47.28	47.34	47.24	0.11%	165,159
May 6, 2025	47.30	47.31	47.23	47.29	47.19	0.11%	234,759
May 5, 2025	47.31	47.31	47.22	47.24	47.14	-	451,719
May 2, 2025	47.25	47.30	47.18	47.24	47.14	-0.06%	617,033
May 1, 2025	47.28	47.34	47.23	47.27	47.17	-0.21%	330,021
Apr 30, 2025	47.31	47.40	47.31	47.37	47.17	0.11%	254,315
Apr 29, 2025	47.25	47.37	47.20	47.32	47.12	0.04%	252,721
Apr 28, 2025	47.23	47.31	47.16	47.30	47.10	0.11%	229,854
Apr 25, 2025	47.25	47.26	47.20	47.25	47.05	0.06%	177,764
Apr 24, 2025	47.20	47.22	47.14	47.22	47.02	0.21%	250,072
Apr 23, 2025	47.19	47.34	47.10	47.12	46.92	0.19%	253,071
Apr 22, 2025	47.04	47.08	46.96	47.03	46.83	-0.02%	348,842
Apr 21, 2025	47.14	47.17	47.02	47.04	46.84	-0.23%	325,473
Apr 17, 2025	47.17	47.22	47.11	47.15	46.95	-0.04%	381,253
Apr 16, 2025	47.08	47.19	47.08	47.17	46.97	0.06%	522,416
Apr 15, 2025	47.12	47.19	47.07	47.14	46.94	-	527,585
Apr 14, 2025	47.07	47.20	47.03	47.14	46.94	0.26%	664,563
Apr 11, 2025	46.99	47.04	46.75	47.02	46.82	-0.19%	2,075,115
Apr 10, 2025	46.95	47.34	46.95	47.11	46.91	0.15%	1,006,595
Apr 9, 2025	46.65	47.04	46.56	47.04	46.84	-0.02%	1,869,018
Apr 8, 2025	47.30	47.30	46.89	47.05	46.85	-0.88%	1,616,057
Apr 7, 2025	47.77	47.81	47.34	47.47	47.27	-0.73%	1,020,976
Apr 4, 2025	47.88	47.95	47.72	47.82	47.62	0.23%	577,483