SHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	47.47	47.47	47.41	47.40	47.40	-0.08%	281,047
Oct 26, 2026	47.33	47.46	47.33	47.44	47.44	0.25%	624,810
Oct 23, 2026	47.30	47.40	47.28	47.32	47.32	0.08%	366,905
Oct 22, 2026	47.24	47.33	47.16	47.28	47.28	0.42%	708,338
Oct 21, 2026	47.04	47.17	47.02	47.08	47.08	0.11%	1,490,470
Oct 20, 2026	47.04	47.09	47.03	47.03	47.03	-0.02%	427,426
Oct 19, 2026	47.03	47.09	46.99	47.04	47.04	0.04%	653,533
Oct 16, 2026	47.00	47.09	46.98	47.02	47.02	0.03%	413,525
Oct 15, 2026	46.96	47.06	46.95	47.01	47.01	0.35%	872,910
Oct 14, 2026	46.84	46.89	46.79	46.84	46.84	-0.04%	553,962
Oct 13, 2026	46.82	46.93	46.82	46.86	46.86	-0.02%	699,544
Oct 12, 2026	46.79	46.87	46.73	46.87	46.87	0.24%	766,615
Oct 9, 2026	46.71	46.83	46.68	46.76	46.76	0.32%	862,840
Oct 8, 2026	46.56	46.66	46.55	46.61	46.61	0.02%	945,057
Oct 7, 2026	46.62	46.75	46.54	46.60	46.60	-0.21%	984,142
Oct 6, 2026	46.70	46.76	46.49	46.70	46.70	0.02%	881,801
Oct 5, 2026	46.69	46.79	46.63	46.69	46.69	-0.04%	836,897
Oct 2, 2026	46.76	46.89	46.70	46.71	46.71	-0.09%	909,642
Oct 1, 2026	46.61	46.75	46.49	46.75	46.75	0.45%	1,095,071
Sep 30, 2026	46.52	46.69	46.50	46.65	46.54	0.48%	747,276
Sep 29, 2026	46.47	46.63	46.33	46.43	46.32	-0.12%	639,911
Sep 28, 2026	46.61	46.65	46.42	46.48	46.37	-0.42%	722,310
Sep 25, 2026	46.72	46.79	46.61	46.68	46.57	-0.07%	468,902
Sep 24, 2026	46.87	46.91	46.70	46.71	46.60	-0.38%	539,707
Sep 23, 2026	47.03	47.10	46.84	46.89	46.78	-0.36%	587,876
Sep 22, 2026	47.12	47.14	46.96	47.06	46.95	-0.19%	659,981
Sep 21, 2026	47.16	47.19	47.11	47.15	47.04	0.04%	341,282
Sep 18, 2026	47.25	47.25	47.08	47.13	47.02	-0.17%	461,649
Sep 17, 2026	47.25	47.27	47.17	47.21	47.10	0.13%	246,147
Sep 16, 2026	47.25	47.28	47.15	47.15	47.04	-0.13%	561,313
Sep 15, 2026	47.33	47.33	47.21	47.21	47.10	-0.17%	321,970
Sep 14, 2026	47.29	47.34	47.27	47.29	47.18	-0.04%	357,306
Sep 11, 2026	47.26	47.35	47.26	47.31	47.20	0.02%	238,056
Sep 10, 2026	47.38	47.38	47.22	47.30	47.19	-0.23%	222,142
Sep 9, 2026	47.48	47.52	47.38	47.41	47.30	-0.25%	294,926
Sep 8, 2026	47.58	47.58	47.49	47.53	47.42	-0.04%	237,434
Sep 4, 2026	47.56	47.58	47.50	47.55	47.44	0.11%	197,666
Sep 3, 2026	47.54	47.65	47.50	47.50	47.39	-0.08%	198,808
Sep 2, 2026	47.57	47.63	47.54	47.54	47.43	0.02%	398,338
Sep 1, 2026	47.57	47.61	47.53	47.53	47.42	-0.20%	266,100
Aug 31, 2026	47.71	47.75	47.70	47.73	47.51	-0.06%	161,981
Aug 28, 2026	47.77	47.81	47.74	47.76	47.54	-0.02%	293,109
Aug 27, 2026	47.79	47.82	47.76	47.77	47.55	-0.02%	198,995
Aug 26, 2026	47.76	47.80	47.76	47.78	47.56	-	181,750
Aug 25, 2026	47.77	47.82	47.74	47.78	47.56	0.04%	140,108
Aug 24, 2026	47.70	47.78	47.70	47.76	47.54	-	207,549
Aug 21, 2026	47.73	47.77	47.66	47.76	47.54	0.10%	426,526
Aug 20, 2026	47.70	47.74	47.67	47.71	47.49	-0.04%	280,395
Aug 19, 2026	47.69	47.73	47.68	47.73	47.51	0.10%	868,353
Aug 18, 2026	47.67	47.71	47.64	47.68	47.46	0.02%	207,616