SHPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	27.41	27.47	27.41	27.47	27.47	1.86%	226
Jan 17, 2025	26.97	26.97	26.97	26.97	26.97	-0.13%	3
Jan 16, 2025	27.00	27.00	27.00	27.00	27.00	0.44%	7
Jan 15, 2025	26.90	26.90	26.89	26.89	26.89	1.28%	433
Jan 14, 2025	26.54	26.54	26.54	26.54	26.54	0.67%	7
Jan 13, 2025	26.37	26.37	26.37	26.37	26.37	0.29%	5
Jan 10, 2025	26.29	26.29	26.29	26.29	26.29	-2.32%	581
Jan 8, 2025	26.92	26.92	26.92	26.92	26.92	0.49%	19
Jan 7, 2025	26.79	26.79	26.79	26.79	26.79	-0.18%	121
Jan 6, 2025	26.83	26.83	26.83	26.83	26.83	0.64%	525
Jan 3, 2025	26.66	26.66	26.66	26.66	26.66	0.64%	112
Jan 2, 2025	26.64	26.69	26.50	26.50	26.50	-0.18%	1,479
Dec 31, 2024	26.54	26.54	26.50	26.54	26.54	-0.18%	203
Dec 30, 2024	26.59	26.59	26.59	26.59	26.59	-0.59%	31
Dec 27, 2024	26.75	26.75	26.75	26.75	26.75	-0.71%	21
Dec 26, 2024	26.61	26.94	26.61	26.94	26.90	0.73%	212
Dec 24, 2024	26.75	26.75	26.75	26.75	26.70	0.44%	7
Dec 23, 2024	26.35	26.63	26.35	26.63	26.58	0.44%	1,099
Dec 20, 2024	26.25	26.51	26.25	26.51	26.47	0.54%	135
Dec 19, 2024	26.39	26.39	26.37	26.37	26.33	-0.66%	120
Dec 18, 2024	26.55	26.55	26.55	26.55	26.50	-2.27%	7
Dec 17, 2024	27.19	27.19	27.16	27.16	27.12	-0.97%	813
Dec 16, 2024	27.43	27.43	27.43	27.43	27.38	-0.51%	44
Dec 13, 2024	27.64	27.64	27.57	27.57	27.52	-0.07%	440
Dec 12, 2024	27.59	27.59	27.59	27.59	27.54	-0.37%	1
Dec 11, 2024	27.69	27.69	27.69	27.69	27.64	-0.33%	205
Dec 10, 2024	27.78	27.78	27.78	27.78	27.73	-0.08%	85
Dec 9, 2024	27.80	27.80	27.80	27.80	27.75	0.27%	2
Dec 6, 2024	27.73	27.73	27.73	27.73	27.68	-0.50%	23
Dec 5, 2024	27.87	27.87	27.87	27.87	27.82	-0.30%	5
Dec 4, 2024	27.95	27.95	27.95	27.95	27.90	0.11%	4
Dec 3, 2024	27.92	27.92	27.92	27.92	27.87	-0.70%	31
Dec 2, 2024	28.11	28.11	28.11	28.11	28.06	-0.19%	23
Nov 29, 2024	28.17	28.17	28.17	28.17	28.12	0.92%	1
Nov 27, 2024	28.00	28.00	27.91	27.91	27.86	-0.20%	404
Nov 26, 2024	27.97	27.97	27.97	27.97	27.92	-0.82%	3
Nov 25, 2024	28.20	28.20	28.20	28.20	28.15	0.79%	9
Nov 22, 2024	27.97	27.97	27.97	27.97	27.93	0.68%	3
Nov 21, 2024	27.79	27.79	27.79	27.79	27.74	0.90%	6
Nov 20, 2024	27.54	27.54	27.54	27.54	27.49	-0.05%	40
Nov 19, 2024	27.55	27.55	27.55	27.55	27.51	-0.21%	26
Nov 18, 2024	27.65	27.65	27.61	27.61	27.56	0.52%	808
Nov 15, 2024	27.47	27.47	27.47	27.47	27.42	-0.60%	31
Nov 14, 2024	27.72	27.72	27.63	27.63	27.58	-0.41%	113
Nov 13, 2024	27.75	27.75	27.75	27.75	27.70	-0.04%	1
Nov 12, 2024	27.71	27.76	27.71	27.76	27.71	-1.29%	421
Nov 11, 2024	28.12	28.12	28.12	28.12	28.07	0.09%	-
Nov 8, 2024	28.09	28.09	28.09	28.09	28.05	-0.64%	9
Nov 7, 2024	28.28	28.28	28.28	28.28	28.23	0.57%	1
Nov 6, 2024	28.12	28.12	28.12	28.12	28.07	1.27%	3
Nov 5, 2024	27.76	27.76	27.76	27.76	27.72	1.25%	30
Nov 4, 2024	27.42	27.42	27.42	27.42	27.37	0.05%	22
Nov 1, 2024	27.57	27.57	27.41	27.41	27.36	-	122
Oct 31, 2024	27.39	27.41	27.39	27.41	27.36	-0.42%	100
Oct 30, 2024	27.72	27.72	27.52	27.52	27.47	-0.39%	245
Oct 29, 2024	27.63	27.63	27.63	27.63	27.58	-0.14%	3
Oct 28, 2024	27.67	27.67	27.67	27.67	27.62	0.83%	3
Oct 25, 2024	27.44	27.44	27.44	27.44	27.39	-	2
Oct 24, 2024	27.38	27.44	27.38	27.44	27.39	0.50%	548
Oct 23, 2024	27.30	27.30	27.30	27.30	27.25	-0.91%	3
Oct 22, 2024	27.49	27.55	27.49	27.55	27.50	0.55%	103
Oct 21, 2024	27.40	27.40	27.40	27.40	27.35	-1.07%	21
Oct 18, 2024	27.70	27.70	27.70	27.70	27.65	0.49%	1
Oct 17, 2024	27.56	27.56	27.56	27.56	27.51	-0.90%	2
Oct 16, 2024	27.81	27.81	27.81	27.81	27.76	0.75%	4
Oct 15, 2024	27.60	27.60	27.60	27.60	27.56	-0.98%	8
Oct 14, 2024	27.88	27.88	27.88	27.88	27.83	0.72%	84
Oct 11, 2024	27.68	27.68	27.68	27.68	27.63	1.16%	1
Oct 10, 2024	27.36	27.36	27.36	27.36	27.31	-0.19%	2
Oct 9, 2024	27.41	27.41	27.41	27.41	27.36	0.25%	6
Oct 8, 2024	27.34	27.34	27.34	27.34	27.30	0.41%	40
Oct 7, 2024	27.23	27.23	27.23	27.23	27.18	-0.58%	12
Oct 4, 2024	27.39	27.39	27.39	27.39	27.34	-0.61%	14
Oct 3, 2024	27.56	27.56	27.56	27.56	27.51	-0.94%	16
Oct 2, 2024	27.90	27.90	27.82	27.82	27.77	-0.10%	2,908
Oct 1, 2024	27.85	27.85	27.85	27.85	27.80	-0.96%	14
Sep 30, 2024	28.12	28.12	28.12	28.12	28.07	0.24%	-
Sep 27, 2024	28.05	28.05	28.05	28.05	28.00	0.07%	4
Sep 26, 2024	28.03	28.03	28.03	28.03	27.98	1.25%	2
Sep 25, 2024	27.68	27.68	27.68	27.68	27.60	-0.80%	40
Sep 24, 2024	27.91	27.91	27.91	27.91	27.82	1.28%	8
Sep 23, 2024	27.55	27.55	27.55	27.55	27.47	0.49%	3
Sep 20, 2024	27.42	27.42	27.42	27.42	27.34	-2.07%	1
Sep 19, 2024	28.00	28.00	28.00	28.00	27.92	1.75%	115
Sep 18, 2024	27.53	27.68	27.52	27.52	27.44	-0.12%	3,541
Sep 17, 2024	27.55	27.55	27.55	27.55	27.47	0.38%	3
Sep 16, 2024	27.45	27.45	27.45	27.45	27.37	0.91%	69
Sep 13, 2024	27.20	27.20	27.20	27.20	27.12	0.10%	3
Sep 12, 2024	27.17	27.17	27.17	27.17	27.09	1.18%	13
Sep 11, 2024	26.85	26.85	26.85	26.85	26.77	0.33%	4
Sep 10, 2024	26.77	26.77	26.77	26.77	26.69	-0.01%	5
Sep 9, 2024	26.77	26.77	26.77	26.77	26.69	0.96%	-
Sep 6, 2024	26.51	26.51	26.51	26.51	26.44	-1.31%	3
Sep 5, 2024	26.97	26.97	26.87	26.87	26.79	-1.42%	302
Sep 4, 2024	27.25	27.25	27.25	27.25	27.17	0.47%	7
Sep 3, 2024	27.13	27.13	27.13	27.13	27.04	-1.19%	6
Aug 30, 2024	27.45	27.45	27.45	27.45	27.37	0.76%	23
Aug 29, 2024	27.44	27.44	27.25	27.25	27.17	0.06%	201
Aug 28, 2024	27.23	27.23	27.23	27.23	27.15	-0.27%	5
Aug 27, 2024	27.31	27.31	27.31	27.31	27.23	0.07%	5