SHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.56	47.58	47.50	47.55	47.55	0.11%	197,300
Sep 3, 2026	47.54	47.65	47.50	47.50	47.50	-0.08%	198,806
Sep 2, 2026	47.57	47.63	47.54	47.54	47.54	0.02%	398,336
Sep 1, 2026	47.57	47.61	47.53	47.53	47.53	-0.20%	266,100
Aug 31, 2026	47.71	47.75	47.70	47.73	47.62	-0.06%	161,981
Aug 28, 2026	47.77	47.81	47.74	47.76	47.65	-0.02%	293,109
Aug 27, 2026	47.79	47.82	47.76	47.77	47.66	-0.02%	198,995
Aug 26, 2026	47.76	47.80	47.76	47.78	47.67	-	181,750
Aug 25, 2026	47.77	47.82	47.74	47.78	47.67	0.04%	140,108
Aug 24, 2026	47.70	47.78	47.70	47.76	47.65	-	207,549
Aug 21, 2026	47.73	47.77	47.66	47.76	47.65	0.10%	426,526
Aug 20, 2026	47.70	47.74	47.67	47.71	47.60	-0.04%	280,395
Aug 19, 2026	47.69	47.73	47.68	47.73	47.62	0.10%	868,353
Aug 18, 2026	47.67	47.71	47.64	47.68	47.57	0.02%	207,616
Aug 17, 2026	47.72	47.76	47.67	47.67	47.56	-0.13%	155,977
Aug 14, 2026	47.74	47.78	47.72	47.73	47.62	-0.09%	133,932
Aug 13, 2026	47.73	47.79	47.73	47.78	47.67	0.12%	222,095
Aug 12, 2026	47.74	47.76	47.70	47.72	47.61	-0.02%	130,789
Aug 11, 2026	47.69	47.74	47.69	47.73	47.62	0.10%	145,651
Aug 10, 2026	47.76	47.76	47.63	47.68	47.57	-0.15%	382,884
Aug 7, 2026	47.68	47.75	47.68	47.75	47.64	0.17%	179,350
Aug 6, 2026	47.71	47.72	47.64	47.67	47.56	-0.04%	272,325
Aug 5, 2026	47.65	47.70	47.63	47.69	47.58	0.13%	224,996
Aug 4, 2026	47.56	47.64	47.55	47.63	47.52	0.23%	258,936
Aug 3, 2026	47.56	47.57	47.52	47.52	47.41	0.03%	267,365
Jul 31, 2026	47.60	47.64	47.57	47.61	47.40	-	179,681
Jul 30, 2026	47.65	47.66	47.59	47.61	47.40	-0.08%	107,323
Jul 29, 2026	47.62	47.69	47.59	47.65	47.44	0.06%	359,517
Jul 28, 2026	47.62	47.68	47.59	47.62	47.41	0.04%	329,219
Jul 27, 2026	47.65	47.72	47.59	47.60	47.39	-0.01%	236,969
Jul 24, 2026	47.56	47.63	47.48	47.61	47.39	0.12%	181,343
Jul 23, 2026	47.65	47.65	47.50	47.55	47.34	-0.31%	193,931
Jul 22, 2026	47.73	47.74	47.68	47.70	47.49	-0.15%	111,290
Jul 21, 2026	47.79	47.79	47.72	47.77	47.56	-0.07%	148,695
Jul 20, 2026	47.81	47.83	47.79	47.81	47.59	-0.01%	145,745
Jul 17, 2026	47.77	47.81	47.74	47.81	47.60	0.15%	844,961
Jul 16, 2026	47.83	47.83	47.74	47.74	47.53	-0.08%	271,778
Jul 15, 2026	47.88	47.89	47.77	47.78	47.57	-0.19%	1,465,532
Jul 14, 2026	47.88	47.90	47.82	47.87	47.66	0.02%	184,831
Jul 13, 2026	47.88	47.89	47.84	47.86	47.65	-0.02%	138,173
Jul 10, 2026	47.86	47.88	47.82	47.87	47.66	0.06%	139,780
Jul 9, 2026	47.86	47.88	47.82	47.84	47.63	-	133,764
Jul 8, 2026	47.85	47.88	47.80	47.84	47.63	0.02%	269,857
Jul 7, 2026	47.91	47.92	47.82	47.83	47.62	-0.17%	301,715
Jul 6, 2026	47.90	47.96	47.90	47.91	47.70	0.02%	220,622
Jul 2, 2026	47.88	47.91	47.84	47.90	47.69	0.13%	221,084
Jul 1, 2026	47.88	47.89	47.82	47.84	47.63	-0.04%	228,831
Jun 30, 2026	47.97	47.99	47.96	47.97	47.64	-0.01%	185,443
Jun 29, 2026	47.97	48.02	47.96	47.97	47.65	-0.02%	168,146
Jun 26, 2026	47.95	47.99	47.94	47.98	47.66	0.06%	123,946