SHM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 47.82 | 47.82 | 47.53 | 47.79 | -0.13 | -0.27% | 252,458 |
| Feb 28, 2025 | 47.91 | 47.93 | 47.85 | 47.92 | 0.01 | 0.02% | 271,014 |
| Feb 27, 2025 | 47.87 | 47.91 | 47.86 | 47.91 | 0.00 | 0.00% | 221,240 |
| Feb 26, 2025 | 47.89 | 47.93 | 47.85 | 47.91 | 0.05 | 0.10% | 144,327 |
| Feb 25, 2025 | 47.82 | 47.86 | 47.81 | 47.86 | 0.09 | 0.19% | 244,630 |
| Feb 24, 2025 | 47.77 | 47.80 | 47.74 | 47.77 | 0.00 | 0.00% | 170,600 |
| Feb 21, 2025 | 47.72 | 47.80 | 47.71 | 47.77 | 0.05 | 0.10% | 256,400 |
| Feb 20, 2025 | 47.70 | 47.73 | 47.69 | 47.72 | 0.02 | 0.04% | 210,700 |
| Feb 19, 2025 | 47.64 | 47.71 | 47.61 | 47.70 | 0.05 | 0.10% | 382,516 |
| Feb 18, 2025 | 47.67 | 47.67 | 47.61 | 47.65 | -0.05 | -0.10% | 283,600 |
| Feb 14, 2025 | 47.68 | 47.72 | 47.60 | 47.70 | 0.07 | 0.15% | 176,617 |
| Feb 13, 2025 | 47.61 | 47.67 | 47.61 | 47.63 | 0.02 | 0.04% | 377,500 |
| Feb 12, 2025 | 47.65 | 47.65 | 47.56 | 47.61 | -0.09 | -0.19% | 262,800 |
| Feb 11, 2025 | 47.68 | 47.72 | 47.67 | 47.70 | -0.01 | -0.02% | 166,146 |
| Feb 10, 2025 | 47.75 | 47.75 | 47.68 | 47.71 | 0.00 | 0.00% | 186,122 |
| Feb 7, 2025 | 47.69 | 47.73 | 47.69 | 47.71 | -0.03 | -0.06% | 180,300 |
| Feb 6, 2025 | 47.76 | 47.76 | 47.69 | 47.74 | 0.00 | 0.00% | 324,100 |
| Feb 5, 2025 | 47.68 | 47.76 | 47.68 | 47.74 | 0.06 | 0.13% | 304,600 |
| Feb 4, 2025 | 47.66 | 47.68 | 47.60 | 47.68 | 0.06 | 0.13% | 245,600 |
| Feb 3, 2025 | 47.63 | 47.64 | 47.57 | 47.62 | -0.11 | -0.23% | 287,100 |
| Jan 31, 2025 | 47.74 | 47.74 | 47.68 | 47.73 | 0.05 | 0.10% | 296,100 |
| Jan 30, 2025 | 47.64 | 47.70 | 47.64 | 47.68 | 0.06 | 0.13% | 217,346 |
| Jan 29, 2025 | 47.60 | 47.64 | 47.57 | 47.62 | 0.00 | 0.00% | 259,503 |
| Jan 28, 2025 | 47.59 | 47.64 | 47.59 | 47.62 | 0.02 | 0.04% | 273,100 |
| Jan 27, 2025 | 47.60 | 47.64 | 47.50 | 47.60 | 0.08 | 0.17% | 504,300 |
| Jan 24, 2025 | 47.46 | 47.52 | 47.46 | 47.52 | 0.04 | 0.08% | 498,022 |
| Jan 23, 2025 | 47.52 | 47.52 | 47.46 | 47.48 | -0.02 | -0.04% | 365,010 |
| Jan 22, 2025 | 47.47 | 47.54 | 47.47 | 47.50 | 0.01 | 0.02% | 295,600 |
| Jan 21, 2025 | 47.51 | 47.51 | 47.46 | 47.49 | 0.01 | 0.02% | 993,200 |
| Jan 17, 2025 | 47.47 | 47.51 | 47.42 | 47.48 | 0.02 | 0.04% | 356,900 |
| Jan 16, 2025 | 47.38 | 47.47 | 47.38 | 47.46 | 0.03 | 0.06% | 425,800 |
| Jan 15, 2025 | 47.35 | 47.43 | 47.35 | 47.43 | 0.10 | 0.21% | 338,540 |
| Jan 14, 2025 | 47.31 | 47.35 | 47.31 | 47.33 | -0.03 | -0.06% | 259,309 |
| Jan 13, 2025 | 47.42 | 47.42 | 47.31 | 47.36 | -0.02 | -0.04% | 672,800 |
| Jan 10, 2025 | 47.40 | 47.42 | 47.37 | 47.38 | -0.07 | -0.15% | 403,102 |
| Jan 8, 2025 | 47.50 | 47.50 | 47.42 | 47.45 | -0.03 | -0.06% | 261,600 |
| Jan 7, 2025 | 47.53 | 47.53 | 47.47 | 47.48 | -0.02 | -0.04% | 284,144 |
| Jan 6, 2025 | 47.48 | 47.52 | 47.48 | 47.50 | 0.04 | 0.08% | 280,030 |
| Jan 3, 2025 | 47.43 | 47.49 | 47.43 | 47.46 | 0.03 | 0.06% | 242,800 |
| Jan 2, 2025 | 47.46 | 47.47 | 47.40 | 47.43 | 0.04 | 0.08% | 723,400 |
| Dec 31, 2024 | 47.41 | 47.43 | 47.39 | 47.39 | -0.02 | -0.04% | 394,412 |
| Dec 30, 2024 | 47.40 | 47.45 | 47.33 | 47.41 | 0.11 | 0.23% | 398,237 |
| Dec 27, 2024 | 47.33 | 47.38 | 47.29 | 47.30 | -0.06 | -0.13% | 319,113 |
| Dec 26, 2024 | 47.34 | 47.37 | 47.34 | 47.36 | -0.05 | -0.11% | 301,700 |
| Dec 24, 2024 | 47.40 | 47.41 | 47.31 | 47.41 | 0.05 | 0.11% | 256,930 |
| Dec 23, 2024 | 47.39 | 47.39 | 47.33 | 47.36 | 0.01 | 0.02% | 754,132 |
| Dec 20, 2024 | 47.25 | 47.37 | 47.02 | 47.35 | 0.09 | 0.19% | 637,200 |
| Dec 19, 2024 | 47.38 | 47.43 | 47.25 | 47.26 | -0.29 | -0.61% | 715,900 |
| Dec 18, 2024 | 47.59 | 47.68 | 47.55 | 47.55 | -0.09 | -0.19% | 651,313 |
| Dec 17, 2024 | 47.70 | 47.70 | 47.62 | 47.64 | -0.02 | -0.04% | 206,029 |