SHC(SHC)
SHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $17.10 | $17.40 | $17.10 | $17.38 | 3.95M |
| 6/25/2026 | $16.92 | $17.35 | $16.87 | $17.10 | 2.39M |
| 6/24/2026 | $15.99 | $16.76 | $15.98 | $16.69 | 4.68M |
| 6/23/2026 | $15.63 | $15.94 | $15.62 | $15.84 | 2.10M |
| 6/22/2026 | $15.69 | $15.94 | $15.61 | $15.74 | 1.74M |
| 6/18/2026 | $15.56 | $15.85 | $15.54 | $15.82 | 3.18M |
| 6/17/2026 | $16.01 | $16.50 | $15.39 | $15.46 | 3.03M |
| 6/16/2026 | $16.32 | $16.39 | $15.98 | $16.04 | 1.86M |
| 6/15/2026 | $16.26 | $16.43 | $16.10 | $16.23 | 1.78M |
| 6/12/2026 | $16.42 | $16.59 | $16.08 | $16.19 | 1.45M |
| 6/11/2026 | $16.35 | $16.48 | $16.11 | $16.39 | 3.83M |
| 6/10/2026 | $16.53 | $16.83 | $16.26 | $16.27 | 1.92M |
| 6/9/2026 | $16.02 | $16.58 | $15.67 | $16.53 | 3.66M |
| 6/8/2026 | $15.69 | $16.11 | $15.65 | $15.86 | 2.45M |
| 6/5/2026 | $15.89 | $15.91 | $15.54 | $15.62 | 2.09M |
| 6/4/2026 | $15.50 | $15.85 | $15.40 | $15.57 | 2.78M |
| 6/3/2026 | $14.87 | $15.31 | $14.87 | $15.27 | 2.48M |
| 6/2/2026 | $15.49 | $15.52 | $14.79 | $15.02 | 3.37M |
| 6/1/2026 | $15.50 | $15.78 | $15.37 | $15.54 | 1.89M |
| 5/29/2026 | $15.71 | $15.73 | $15.57 | $15.64 | 2.68M |
| 5/28/2026 | $15.45 | $15.86 | $15.41 | $15.75 | 2.32M |
| 5/27/2026 | $16.00 | $16.10 | $15.53 | $15.54 | 2.86M |
| 5/26/2026 | $15.74 | $16.02 | $15.59 | $15.96 | 3.08M |
| 5/22/2026 | $15.73 | $16.01 | $15.61 | $15.66 | 2.31M |
| 5/21/2026 | $15.42 | $15.78 | $15.23 | $15.71 | 2.07M |
| 5/20/2026 | $15.32 | $15.57 | $15.07 | $15.55 | 2.68M |
| 5/19/2026 | $15.32 | $15.41 | $15.07 | $15.23 | 2.70M |
| 5/18/2026 | $15.30 | $15.75 | $15.28 | $15.35 | 3.92M |
| 5/15/2026 | $15.37 | $15.46 | $15.25 | $15.27 | 6.86M |
| 5/14/2026 | $15.59 | $15.74 | $15.34 | $15.49 | 4.04M |
| 5/13/2026 | $15.67 | $15.85 | $15.28 | $15.48 | 11.76M |
| 5/12/2026 | $15.28 | $15.67 | $15.16 | $15.63 | 14.77M |
| 5/11/2026 | $15.77 | $15.85 | $15.42 | $15.43 | 3.03M |
| 5/8/2026 | $15.77 | $15.86 | $15.54 | $15.78 | 2.43M |
| 5/7/2026 | $15.95 | $16.17 | $15.66 | $15.67 | 3.51M |
| 5/6/2026 | $15.50 | $15.91 | $15.40 | $15.80 | 4.41M |
| 5/5/2026 | $14.72 | $15.35 | $14.26 | $15.33 | 8.12M |
| 5/4/2026 | $15.41 | $15.91 | $15.33 | $15.39 | 4.66M |
| 5/1/2026 | $15.55 | $15.79 | $15.48 | $15.50 | 3.56M |
| 4/30/2026 | $15.46 | $15.60 | $15.30 | $15.56 | 2.96M |
| 4/29/2026 | $15.43 | $15.64 | $15.23 | $15.45 | 2.93M |
| 4/28/2026 | $15.80 | $15.90 | $15.33 | $15.54 | 1.94M |
| 4/27/2026 | $15.60 | $15.86 | $15.60 | $15.81 | 2.08M |
| 4/24/2026 | $15.32 | $15.61 | $15.22 | $15.58 | 2.70M |
| 4/23/2026 | $15.52 | $15.61 | $15.13 | $15.33 | 1.98M |
| 4/22/2026 | $16.06 | $16.08 | $15.52 | $15.63 | 1.97M |
| 4/21/2026 | $16.31 | $16.54 | $15.92 | $15.97 | 1.96M |
| 4/20/2026 | $16.19 | $16.36 | $16.17 | $16.28 | 1.86M |
| 4/17/2026 | $16.00 | $16.50 | $15.98 | $16.30 | 2.69M |
| 4/16/2026 | $16.03 | $16.11 | $15.69 | $15.83 | 2.71M |
| 4/15/2026 | $15.93 | $16.16 | $15.93 | $16.03 | 2.92M |
| 4/14/2026 | $15.73 | $15.98 | $15.72 | $15.93 | 1.97M |
| 4/13/2026 | $15.25 | $15.74 | $15.25 | $15.70 | 2.65M |
| 4/10/2026 | $15.34 | $15.43 | $15.24 | $15.36 | 1.91M |
| 4/9/2026 | $15.16 | $15.35 | $14.92 | $15.28 | 1.86M |
| 4/8/2026 | $15.18 | $15.35 | $15.10 | $15.24 | 3.39M |
| 4/7/2026 | $14.81 | $14.99 | $14.53 | $14.64 | 2.54M |
| 4/6/2026 | $14.96 | $15.06 | $14.69 | $14.87 | 3.47M |
| 4/2/2026 | $14.54 | $15.10 | $14.46 | $14.96 | 3.98M |
| 4/1/2026 | $14.46 | $14.96 | $14.45 | $14.87 | 4.25M |
| 3/31/2026 | $13.49 | $14.37 | $13.49 | $14.34 | 5.75M |
| 3/30/2026 | $13.17 | $13.37 | $13.09 | $13.25 | 1.87M |