SHPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.65	33.65	33.65	33.65	33.65	1.66%	19
Oct 1, 2026	32.96	33.10	32.95	33.10	33.10	0.03%	768
Sep 30, 2026	33.16	33.16	33.09	33.09	33.09	-0.80%	283
Sep 29, 2026	33.22	33.36	33.08	33.36	33.36	-0.16%	1,817
Sep 28, 2026	33.41	33.41	33.41	33.41	33.41	-0.08%	18
Sep 25, 2026	33.44	33.44	33.44	33.44	33.43	0.38%	31
Sep 24, 2026	33.31	33.31	33.31	33.31	33.31	-1.07%	24
Sep 23, 2026	33.67	33.67	33.67	33.67	33.67	-0.72%	27
Sep 22, 2026	33.97	33.98	33.91	33.91	33.91	0.86%	592
Sep 21, 2026	33.56	33.62	33.56	33.62	33.62	-0.28%	246
Sep 18, 2026	33.72	33.73	33.72	33.72	33.72	-0.83%	1,131
Sep 17, 2026	34.00	34.00	34.00	34.00	34.00	0.90%	22
Sep 16, 2026	33.91	33.91	33.70	33.70	33.70	-1.27%	239
Sep 15, 2026	34.21	34.21	34.13	34.13	34.13	-0.56%	513
Sep 14, 2026	34.32	34.32	34.32	34.32	34.32	0.49%	22
Sep 11, 2026	34.12	34.16	34.12	34.16	34.15	0.57%	231
Sep 10, 2026	33.96	33.96	33.96	33.96	33.96	-0.46%	30
Sep 9, 2026	34.35	34.35	34.12	34.12	34.12	-1.20%	132
Sep 8, 2026	34.53	34.53	34.53	34.53	34.53	-0.28%	61
Sep 4, 2026	34.63	34.63	34.63	34.63	34.63	0.26%	61
Sep 3, 2026	34.19	34.54	34.19	34.54	34.54	1.29%	686
Sep 2, 2026	34.64	34.64	34.64	34.64	34.10	-0.05%	67
Sep 1, 2026	35.15	35.15	34.66	34.66	34.12	-2.56%	229
Aug 31, 2026	35.57	35.57	35.57	35.57	35.01	-0.65%	18
Aug 28, 2026	35.80	35.80	35.80	35.80	35.24	-0.28%	17
Aug 27, 2026	35.89	35.90	35.89	35.90	35.34	0.09%	213
Aug 26, 2026	35.87	35.87	35.87	35.87	35.31	-0.39%	55
Aug 25, 2026	36.01	36.01	36.01	36.01	35.45	0.21%	15
Aug 24, 2026	35.94	35.94	35.94	35.94	35.37	-0.50%	31
Aug 21, 2026	36.12	36.12	36.12	36.12	35.55	1.19%	27
Aug 20, 2026	35.69	35.69	35.69	35.69	35.13	-0.03%	14
Aug 19, 2026	35.91	35.94	35.70	35.70	35.15	0.66%	673
Aug 18, 2026	35.63	35.63	35.47	35.47	34.91	-0.73%	429
Aug 17, 2026	35.64	35.73	35.64	35.73	35.17	0.50%	252
Aug 14, 2026	35.62	35.62	35.55	35.55	35.00	-0.26%	422
Aug 13, 2026	35.65	35.65	35.65	35.65	35.09	1.32%	38
Aug 12, 2026	35.18	35.18	35.18	35.18	34.63	0.47%	18
Aug 11, 2026	35.02	35.02	35.02	35.02	34.47	0.13%	14
Aug 10, 2026	34.97	34.97	34.97	34.97	34.43	-0.28%	14
Aug 7, 2026	35.07	35.07	35.07	35.07	34.52	0.86%	12
Aug 6, 2026	34.77	34.77	34.77	34.77	34.23	-0.59%	12
Aug 5, 2026	34.97	34.97	34.97	34.97	34.43	-0.54%	19
Aug 4, 2026	34.95	35.16	34.95	35.16	34.61	1.55%	112
Aug 3, 2026	34.62	34.62	34.62	34.62	34.08	0.45%	29
Jul 31, 2026	34.47	34.47	34.47	34.47	33.93	0.20%	12
Jul 30, 2026	34.05	34.40	34.04	34.40	33.86	0.16%	924
Jul 29, 2026	34.35	34.35	34.35	34.35	33.81	-0.42%	12
Jul 28, 2026	34.49	34.49	34.49	34.49	33.95	-0.13%	18
Jul 27, 2026	34.54	34.54	34.54	34.54	34.00	-0.49%	20
Jul 24, 2026	34.71	34.71	34.71	34.71	34.16	1.00%	14