SHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	47.85	47.91	47.83	47.88	47.88	0.05%	195,669
Jun 11, 2026	47.85	47.88	47.79	47.85	47.85	0.02%	178,046
Jun 10, 2026	47.84	47.88	47.81	47.84	47.84	-0.06%	168,417
Jun 9, 2026	47.83	47.89	47.82	47.87	47.87	0.05%	130,928
Jun 8, 2026	47.86	47.86	47.81	47.85	47.85	0.03%	142,861
Jun 5, 2026	47.86	47.87	47.78	47.83	47.83	-0.10%	156,392
Jun 4, 2026	47.87	47.88	47.82	47.88	47.88	0.10%	141,912
Jun 3, 2026	47.80	47.85	47.79	47.83	47.83	0.04%	157,326
Jun 2, 2026	47.78	47.84	47.78	47.81	47.81	-	143,283
Jun 1, 2026	47.80	47.84	47.71	47.81	47.81	0.06%	216,812
May 29, 2026	47.83	47.91	47.83	47.89	47.78	0.03%	111,193
May 28, 2026	47.81	47.87	47.77	47.87	47.77	0.13%	178,265
May 27, 2026	47.80	47.82	47.76	47.81	47.71	0.04%	173,127
May 26, 2026	47.78	47.83	47.76	47.79	47.69	0.15%	162,740
May 22, 2026	47.69	47.76	47.69	47.72	47.62	-0.04%	169,686
May 21, 2026	47.64	47.74	47.64	47.74	47.64	0.06%	292,345
May 20, 2026	47.66	47.73	47.66	47.71	47.61	0.13%	1,133,151
May 19, 2026	47.66	47.68	47.62	47.65	47.55	-0.10%	179,132
May 18, 2026	47.70	47.71	47.67	47.70	47.60	0.02%	183,522
May 15, 2026	47.71	47.71	47.59	47.69	47.59	-0.04%	220,787
May 14, 2026	47.72	47.75	47.71	47.71	47.61	-0.08%	126,336
May 13, 2026	47.75	47.77	47.71	47.75	47.65	-0.04%	108,844
May 12, 2026	47.79	47.86	47.72	47.77	47.67	-0.06%	221,856
May 11, 2026	47.80	47.83	47.78	47.80	47.70	-	193,493
May 8, 2026	47.81	47.83	47.79	47.80	47.70	0.08%	185,764
May 7, 2026	47.82	47.83	47.76	47.76	47.66	-0.10%	154,462
May 6, 2026	47.82	47.83	47.78	47.81	47.71	0.10%	162,850
May 5, 2026	47.78	47.80	47.72	47.76	47.66	0.02%	274,886
May 4, 2026	47.76	47.79	47.72	47.75	47.65	-0.02%	220,008
May 1, 2026	47.82	47.84	47.76	47.76	47.66	-0.03%	392,975
Apr 30, 2026	47.90	47.91	47.85	47.88	47.67	0.02%	172,750
Apr 29, 2026	47.92	47.92	47.87	47.87	47.66	-0.10%	150,564
Apr 28, 2026	47.92	47.95	47.91	47.92	47.71	-0.02%	293,555
Apr 27, 2026	47.95	47.98	47.93	47.93	47.72	-0.04%	145,302
Apr 24, 2026	47.93	47.98	47.91	47.95	47.74	0.04%	152,937
Apr 23, 2026	47.98	47.98	47.92	47.93	47.72	-0.07%	149,325
Apr 22, 2026	47.95	47.99	47.95	47.97	47.75	-0.01%	183,204
Apr 21, 2026	48.00	48.00	47.96	47.97	47.76	-0.06%	99,708
Apr 20, 2026	47.99	48.01	47.97	48.00	47.79	0.02%	127,430
Apr 17, 2026	47.93	48.01	47.93	47.99	47.78	0.10%	163,301
Apr 16, 2026	47.97	47.97	47.92	47.94	47.73	-	189,650
Apr 15, 2026	47.96	47.96	47.91	47.94	47.73	-0.02%	216,413
Apr 14, 2026	47.94	47.99	47.94	47.95	47.74	-0.02%	162,376
Apr 13, 2026	47.95	47.98	47.94	47.96	47.75	0.06%	136,758
Apr 10, 2026	47.96	47.97	47.89	47.93	47.72	-0.02%	152,240
Apr 9, 2026	47.94	47.96	47.92	47.94	47.73	0.02%	177,459
Apr 8, 2026	47.89	47.97	47.89	47.93	47.72	0.17%	164,289
Apr 7, 2026	47.81	47.85	47.80	47.85	47.64	0.08%	192,730
Apr 6, 2026	47.84	47.84	47.80	47.81	47.60	-0.06%	217,857
Apr 2, 2026	47.82	47.85	47.75	47.84	47.63	0.13%	171,076