Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
SHCO
)
5.340
+0.230 (+4.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
5.700
5.990
5.620
5.820
337,478
+0.16(+2.83%)
Feb 28, 2024
5.480
5.780
5.450
5.660
354,081
+0.14(+2.54%)
Feb 27, 2024
5.770
5.800
5.460
5.520
267,057
-0.19(-3.33%)
Feb 26, 2024
5.500
5.740
5.440
5.710
213,861
+0.18(+3.25%)
Feb 23, 2024
5.670
5.670
5.520
5.530
137,776
-0.15(-2.64%)
Feb 22, 2024
5.600
5.784
5.600
5.680
93,593
+0.11(+1.97%)
Feb 21, 2024
5.550
5.630
5.467
5.570
97,332
+0.02(+0.36%)
Feb 20, 2024
5.710
5.790
5.400
5.550
182,373
-0.18(-3.14%)
Feb 16, 2024
5.690
5.885
5.600
5.730
128,618
-0.01(-0.17%)
Feb 15, 2024
5.870
5.910
5.630
5.740
243,050
-0.07(-1.20%)
Feb 14, 2024
5.790
5.890
5.660
5.810
168,622
+0.10(+1.75%)
Feb 13, 2024
5.970
5.990
5.680
5.710
249,800
-0.53(-8.49%)
Feb 12, 2024
5.600
6.310
5.600
6.240
833,384
+0.61(+10.83%)
Feb 09, 2024
5.730
6.015
5.500
5.630
1,636,757
+0.63(+12.60%)
Feb 08, 2024
5.250
5.295
4.660
5.000
929,107
+0.00(+0.00%)
Feb 07, 2024
5.950
6.150
4.350
5.000
2,201,395
-1.18(-19.09%)
Feb 06, 2024
6.550
6.610
6.160
6.180
336,707
-0.36(-5.50%)
Feb 05, 2024
6.400
6.580
6.350
6.540
139,451
+0.34(+5.48%)
Feb 02, 2024
6.150
6.300
6.040
6.200
111,025
-0.05(-0.80%)
Feb 01, 2024
6.220
6.300
6.120
6.250
68,864
+0.10(+1.63%)
Jan 31, 2024
6.330
6.440
6.130
6.150
98,021
-0.19(-3.00%)
Jan 30, 2024
6.290
6.430
6.120
6.340
128,688
+0.00(+0.00%)
Jan 29, 2024
6.190
6.360
6.140
6.340
55,829
+0.14(+2.26%)
Jan 26, 2024
6.370
6.370
6.180
6.200
46,738
-0.14(-2.21%)
Jan 25, 2024
6.370
6.370
6.182
6.340
67,505
+0.09(+1.44%)
Jan 24, 2024
6.540
6.540
6.195
6.250
94,455
-0.22(-3.40%)
Jan 23, 2024
6.450
6.608
6.440
6.470
56,619
+0.09(+1.41%)
Jan 22, 2024
6.470
6.503
6.330
6.380
94,694
+0.01(+0.16%)
Jan 19, 2024
6.420
6.420
6.100
6.370
125,894
-0.05(-0.78%)
Jan 18, 2024
6.450
6.450
6.180
6.420
141,368
+0.08(+1.26%)
Jan 17, 2024
6.480
6.540
6.310
6.340
64,095
-0.26(-3.94%)
Jan 16, 2024
6.580
6.620
6.490
6.600
85,655
-0.08(-1.20%)
Jan 12, 2024
6.770
6.770
6.540
6.680
100,187
-0.07(-1.04%)
Jan 11, 2024
6.600
6.820
6.510
6.750
169,769
+0.12(+1.81%)
Jan 10, 2024
6.560
6.645
6.450
6.630
69,563
+0.03(+0.45%)
Jan 09, 2024
6.640
6.645
6.520
6.600
79,917
-0.14(-2.08%)
Jan 08, 2024
6.540
6.750
6.480
6.740
71,948
+0.21(+3.22%)
Jan 05, 2024
6.420
6.670
6.310
6.530
114,398
+0.09(+1.40%)
Jan 04, 2024
6.560
6.650
6.420
6.440
106,289
-0.18(-2.72%)
Jan 03, 2024
6.600
6.680
6.400
6.620
136,764
-0.10(-1.49%)
Jan 02, 2024
7.040
7.100
6.615
6.720
158,732
-0.40(-5.62%)
Dec 29, 2023
7.340
7.410
7.090
7.120
117,740
-0.27(-3.65%)
Dec 28, 2023
7.470
7.550
7.300
7.390
100,009
-0.10(-1.34%)
Dec 27, 2023
7.500
7.515
7.340
7.490
93,748
+0.05(+0.67%)
Dec 26, 2023
7.350
7.440
7.250
7.440
75,909
+0.13(+1.78%)
Dec 22, 2023
7.320
7.360
7.230
7.310
79,420
+0.07(+0.97%)
Dec 21, 2023
7.330
7.330
7.170
7.240
72,800
-0.08(-1.09%)
Dec 20, 2023
7.590
7.590
7.280
7.320
191,556
-0.35(-4.56%)
Dec 19, 2023
7.480
7.670
7.340
7.670
134,014
+0.23(+3.09%)
Dec 18, 2023
7.250
7.440
7.185
7.440
114,921
+0.19(+2.62%)
Dec 15, 2023
7.520
7.530
7.160
7.250
168,747
-0.25(-3.33%)
Dec 14, 2023
6.960
7.500
6.960
7.500
319,305
+0.60(+8.70%)
Dec 13, 2023
6.600
6.900
6.390
6.900
111,950
+0.27(+4.07%)
Dec 12, 2023
6.790
6.790
6.385
6.630
135,496
+0.21(+3.27%)
Dec 11, 2023
6.320
6.450
6.260
6.420
97,632
+0.09(+1.42%)
Dec 08, 2023
6.290
6.440
6.290
6.330
94,774
+0.04(+0.64%)
Dec 07, 2023
6.400
6.400
6.220
6.290
80,144
-0.05(-0.79%)
Dec 06, 2023
6.560
6.610
6.310
6.340
78,971
-0.11(-1.71%)
Dec 05, 2023
6.550
6.550
6.360
6.450
99,434
-0.15(-2.27%)
Dec 04, 2023
6.670
6.830
6.540
6.600
123,523
-0.09(-1.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.