SHPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	32.17	32.17	32.17	32.17	32.17	2.13%	31
Feb 5, 2026	31.50	31.50	31.50	31.50	31.50	-0.45%	21
Feb 4, 2026	31.63	31.73	31.59	31.64	31.64	1.53%	597
Feb 3, 2026	31.17	31.17	31.17	31.17	31.17	0.90%	149
Feb 2, 2026	30.89	30.89	30.89	30.89	30.89	1.51%	33
Jan 30, 2026	30.43	30.43	30.43	30.43	30.43	-0.81%	8
Jan 29, 2026	30.68	30.68	30.68	30.68	30.68	0.40%	6
Jan 28, 2026	30.56	30.56	30.56	30.56	30.56	-0.56%	167
Jan 27, 2026	30.73	30.73	30.73	30.73	30.73	1.06%	361
Jan 26, 2026	30.41	30.41	30.41	30.41	30.41	0.64%	17
Jan 23, 2026	30.21	30.21	30.21	30.21	30.21	-0.07%	23
Jan 22, 2026	30.24	30.24	30.24	30.24	30.24	0.15%	245
Jan 21, 2026	30.19	30.19	30.19	30.19	30.19	1.83%	7
Jan 20, 2026	29.92	29.92	29.65	29.65	29.65	-2.08%	1,079
Jan 16, 2026	30.31	30.31	30.28	30.28	30.28	-0.53%	136
Jan 15, 2026	30.44	30.44	30.44	30.44	30.44	0.71%	10
Jan 14, 2026	30.23	30.23	30.23	30.23	30.23	-0.26%	16
Jan 13, 2026	30.38	30.38	30.30	30.30	30.30	-0.48%	170
Jan 12, 2026	30.45	30.45	30.45	30.45	30.45	0.71%	14
Jan 9, 2026	30.01	30.23	30.01	30.23	30.23	0.86%	288
Jan 8, 2026	29.98	29.98	29.98	29.98	29.98	0.19%	105
Jan 7, 2026	30.28	30.28	29.92	29.92	29.92	-0.67%	183
Jan 6, 2026	30.12	30.12	30.12	30.12	30.12	0.93%	101
Jan 5, 2026	29.84	29.84	29.84	29.84	29.84	0.97%	338
Jan 2, 2026	29.56	29.56	29.56	29.56	29.56	0.49%	34
Dec 31, 2025	29.41	29.41	29.41	29.41	29.41	-0.70%	8
Dec 30, 2025	29.73	29.79	29.62	29.62	29.62	-1.06%	512
Dec 29, 2025	29.94	29.94	29.94	29.94	29.69	-0.08%	8
Dec 26, 2025	29.96	29.96	29.96	29.96	29.71	-0.08%	6
Dec 24, 2025	29.99	29.99	29.99	29.99	29.74	0.25%	8
Dec 23, 2025	29.91	29.91	29.91	29.91	29.66	0.30%	15
Dec 22, 2025	28.90	29.82	28.90	29.82	29.57	0.36%	1,676
Dec 19, 2025	29.71	29.71	29.71	29.71	29.47	0.20%	7
Dec 18, 2025	29.73	29.73	29.66	29.66	29.41	0.71%	307
Dec 17, 2025	29.45	29.45	29.45	29.45	29.20	-0.96%	7
Dec 16, 2025	29.73	29.73	29.73	29.73	29.48	-0.86%	6
Dec 15, 2025	29.99	29.99	29.99	29.99	29.74	-0.10%	17
Dec 12, 2025	30.06	30.06	30.01	30.02	29.77	-0.66%	480
Dec 11, 2025	30.08	30.24	30.07	30.22	29.96	0.67%	1,401
Dec 10, 2025	30.01	30.01	30.01	30.01	29.76	1.63%	431
Dec 9, 2025	29.53	29.53	29.53	29.53	29.29	-0.12%	12
Dec 8, 2025	29.57	29.57	29.57	29.57	29.32	0.09%	10
Dec 5, 2025	29.54	29.54	29.54	29.54	29.30	0.33%	11
Dec 4, 2025	29.54	29.54	29.43	29.45	29.20	0.10%	172,529
Dec 3, 2025	29.42	29.42	29.42	29.42	29.17	1.08%	39
Dec 2, 2025	29.10	29.10	29.10	29.10	28.86	0.19%	52
Dec 1, 2025	29.05	29.05	29.05	29.05	28.81	-0.27%	66
Nov 28, 2025	29.13	29.13	29.13	29.13	28.88	0.80%	6
Nov 26, 2025	28.90	28.90	28.90	28.90	28.66	1.06%	9
Nov 25, 2025	28.59	28.59	28.59	28.59	28.35	1.39%	9