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
)
5.270
+0.140 (+2.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024
5.250
5.390
5.000
5.270
209,506
+0.14(+2.73%)
May 09, 2024
5.010
5.260
5.010
5.130
190,250
+0.08(+1.58%)
May 08, 2024
5.090
5.140
5.000
5.050
352,881
-0.10(-1.94%)
May 07, 2024
5.200
5.339
5.080
5.150
91,944
-0.03(-0.58%)
May 06, 2024
5.160
5.310
5.110
5.180
84,656
+0.01(+0.19%)
May 03, 2024
5.370
5.397
5.080
5.170
163,167
-0.12(-2.27%)
May 02, 2024
5.260
5.350
5.050
5.290
77,056
+0.13(+2.52%)
May 01, 2024
5.160
5.250
4.940
5.160
242,604
-0.05(-0.96%)
Apr 30, 2024
5.550
5.620
5.170
5.210
292,434
-0.39(-6.96%)
Apr 29, 2024
5.680
5.831
5.600
5.600
91,678
-0.06(-1.06%)
Apr 26, 2024
5.760
5.820
5.560
5.660
149,804
-0.08(-1.39%)
Apr 25, 2024
5.430
5.770
5.390
5.740
139,723
+0.23(+4.17%)
Apr 24, 2024
5.370
5.540
5.280
5.510
126,977
+0.18(+3.38%)
Apr 23, 2024
5.300
5.390
5.140
5.330
110,936
+0.04(+0.76%)
Apr 22, 2024
5.330
5.380
5.170
5.290
101,006
-0.01(-0.19%)
Apr 19, 2024
5.340
5.400
5.200
5.300
142,322
-0.06(-1.12%)
Apr 18, 2024
5.500
5.530
5.270
5.360
180,922
-0.13(-2.37%)
Apr 17, 2024
5.530
5.630
5.440
5.490
122,214
+0.02(+0.37%)
Apr 16, 2024
5.500
5.508
5.260
5.470
192,048
-0.01(-0.18%)
Apr 15, 2024
5.500
5.600
5.400
5.480
222,047
+0.03(+0.55%)
Apr 12, 2024
5.690
5.725
5.360
5.450
170,262
-0.23(-4.05%)
Apr 11, 2024
5.630
5.780
5.480
5.680
131,422
+0.04(+0.71%)
Apr 10, 2024
5.700
5.710
5.520
5.640
189,271
-0.18(-3.09%)
Apr 09, 2024
5.760
5.840
5.610
5.820
234,388
+0.06(+1.04%)
Apr 08, 2024
5.780
5.860
5.630
5.760
119,184
+0.01(+0.17%)
Apr 05, 2024
5.510
5.760
5.480
5.750
146,769
+0.25(+4.55%)
Apr 04, 2024
5.730
5.880
5.460
5.500
170,034
-0.17(-3.00%)
Apr 03, 2024
5.560
5.725
5.550
5.670
121,166
+0.08(+1.43%)
Apr 02, 2024
5.700
5.750
5.480
5.590
230,027
-0.22(-3.79%)
Apr 01, 2024
5.750
5.925
5.690
5.810
115,782
+0.14(+2.47%)
Mar 28, 2024
6.020
5.640
5.550
5.670
254,939
-0.30(-5.03%)
Mar 27, 2024
5.990
5.995
5.760
5.970
377,205
+0.00(+0.00%)
Mar 26, 2024
6.070
6.088
5.870
5.970
157,461
-0.07(-1.16%)
Mar 25, 2024
6.050
6.210
6.005
6.040
106,204
-0.01(-0.17%)
Mar 22, 2024
5.990
6.190
5.990
6.050
200,031
+0.06(+1.00%)
Mar 21, 2024
6.110
6.174
5.970
5.990
188,218
-0.05(-0.83%)
Mar 20, 2024
6.000
6.130
5.950
6.040
219,727
-0.09(-1.47%)
Mar 19, 2024
5.950
6.260
5.820
6.130
476,739
+0.12(+2.00%)
Mar 18, 2024
5.090
6.340
5.090
6.010
1,345,576
+1.04(+20.93%)
Mar 15, 2024
5.310
5.380
4.900
4.970
515,775
-0.78(-13.57%)
Mar 14, 2024
5.950
5.960
5.630
5.750
170,674
-0.20(-3.36%)
Mar 13, 2024
5.940
6.020
5.870
5.950
82,825
+0.01(+0.17%)
Mar 12, 2024
5.980
6.060
5.825
5.940
131,901
-0.02(-0.34%)
Mar 11, 2024
6.030
6.140
5.860
5.960
64,719
-0.07(-1.16%)
Mar 08, 2024
5.950
6.120
5.930
6.030
80,737
+0.11(+1.86%)
Mar 07, 2024
5.890
5.980
5.820
5.920
64,592
+0.03(+0.51%)
Mar 06, 2024
5.950
6.020
5.830
5.890
68,856
+0.01(+0.17%)
Mar 05, 2024
6.000
6.060
5.720
5.880
246,601
-0.17(-2.81%)
Mar 04, 2024
6.010
6.350
5.843
6.050
263,986
+0.08(+1.34%)
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
.