Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
SHCO
)
5.390
+0.470 (+9.55%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
5.000
5.400
4.980
5.390
148,600
+0.47(+9.55%)
Sep 26, 2024
4.950
5.100
4.890
4.920
133,389
+0.05(+1.03%)
Sep 25, 2024
5.180
5.180
4.830
4.870
165,684
-0.29(-5.62%)
Sep 24, 2024
5.090
5.250
5.050
5.160
96,030
+0.08(+1.57%)
Sep 23, 2024
5.110
5.230
5.020
5.080
97,311
-0.04(-0.78%)
Sep 20, 2024
5.240
5.310
5.060
5.120
216,712
-0.15(-2.85%)
Sep 19, 2024
5.310
5.330
5.190
5.270
91,660
+0.10(+1.93%)
Sep 18, 2024
5.290
5.340
5.160
5.170
92,869
-0.07(-1.34%)
Sep 17, 2024
5.340
5.445
5.220
5.240
74,429
-0.07(-1.32%)
Sep 16, 2024
5.330
5.400
5.260
5.310
84,968
-0.06(-1.12%)
Sep 13, 2024
5.410
5.620
5.335
5.370
132,425
+0.00(+0.00%)
Sep 12, 2024
5.440
5.450
5.330
5.370
93,553
-0.09(-1.65%)
Sep 11, 2024
5.350
5.490
5.190
5.460
113,735
+0.10(+1.87%)
Sep 10, 2024
5.430
5.430
5.070
5.360
128,805
-0.08(-1.47%)
Sep 09, 2024
5.870
5.890
5.380
5.440
143,585
-0.44(-7.48%)
Sep 06, 2024
5.590
5.900
5.590
5.880
208,101
+0.30(+5.38%)
Sep 05, 2024
5.490
5.605
5.370
5.580
152,396
+0.07(+1.27%)
Sep 04, 2024
5.490
5.680
5.365
5.510
120,709
-0.09(-1.61%)
Sep 03, 2024
6.200
6.200
5.380
5.600
382,179
-0.69(-10.97%)
Aug 30, 2024
6.300
6.490
6.230
6.290
385,117
+0.08(+1.29%)
Aug 29, 2024
6.330
6.430
6.100
6.210
176,569
-0.12(-1.90%)
Aug 28, 2024
6.220
6.380
6.200
6.330
271,015
+0.08(+1.28%)
Aug 27, 2024
6.150
6.250
6.030
6.250
296,023
+0.06(+0.97%)
Aug 26, 2024
6.050
6.310
6.010
6.190
212,109
+0.20(+3.34%)
Aug 23, 2024
5.990
6.180
5.920
5.990
192,685
+0.00(+0.00%)
Aug 22, 2024
5.930
6.030
5.915
5.990
172,452
+0.05(+0.84%)
Aug 21, 2024
5.890
6.003
5.820
5.940
229,139
+0.05(+0.85%)
Aug 20, 2024
5.680
5.930
5.616
5.890
258,531
+0.23(+4.06%)
Aug 19, 2024
5.660
5.720
5.580
5.660
277,464
+0.04(+0.71%)
Aug 16, 2024
5.750
5.790
5.530
5.620
271,276
-0.14(-2.43%)
Aug 15, 2024
5.650
5.780
5.540
5.760
388,859
+0.19(+3.41%)
Aug 14, 2024
5.630
5.670
5.390
5.570
181,865
-0.02(-0.36%)
Aug 13, 2024
5.000
5.615
5.000
5.590
326,280
+0.68(+13.85%)
Aug 12, 2024
4.990
5.060
4.850
4.910
218,522
-0.12(-2.39%)
Aug 09, 2024
4.870
5.200
4.780
5.030
209,778
+0.18(+3.71%)
Aug 08, 2024
4.560
4.880
4.520
4.850
332,769
+0.30(+6.59%)
Aug 07, 2024
4.690
4.810
4.550
4.550
197,722
-0.06(-1.30%)
Aug 06, 2024
4.910
4.910
4.610
4.610
170,434
-0.30(-6.11%)
Aug 05, 2024
4.430
5.110
4.430
4.910
580,053
+0.27(+5.82%)
Aug 02, 2024
4.500
4.770
4.450
4.640
314,354
+0.08(+1.75%)
Aug 01, 2024
4.990
4.990
4.530
4.560
305,913
-0.45(-8.98%)
Jul 31, 2024
4.960
5.140
4.770
5.010
296,631
+0.11(+2.24%)
Jul 30, 2024
5.050
5.135
4.880
4.900
279,158
-0.28(-5.41%)
Jul 29, 2024
5.180
5.320
5.080
5.180
176,262
+0.00(+0.00%)
Jul 26, 2024
5.180
5.240
5.020
5.180
207,151
+0.07(+1.37%)
Jul 25, 2024
5.310
5.320
5.070
5.110
238,953
-0.22(-4.13%)
Jul 24, 2024
5.570
5.680
5.310
5.330
180,591
-0.30(-5.33%)
Jul 23, 2024
5.550
5.770
5.530
5.630
204,141
+0.04(+0.72%)
Jul 22, 2024
5.710
5.710
5.560
5.590
251,046
-0.12(-2.10%)
Jul 19, 2024
5.910
5.910
5.680
5.710
152,143
-0.25(-4.19%)
Jul 18, 2024
5.980
6.080
5.940
5.960
78,350
-0.02(-0.33%)
Jul 17, 2024
6.030
6.150
5.930
5.980
227,688
-0.14(-2.29%)
Jul 16, 2024
6.090
6.170
6.035
6.120
146,063
+0.05(+0.82%)
Jul 15, 2024
5.960
6.090
5.880
6.070
158,999
+0.20(+3.41%)
Jul 12, 2024
5.910
5.910
5.840
5.870
103,847
+0.01(+0.17%)
Jul 11, 2024
5.880
5.940
5.802
5.860
149,076
+0.07(+1.21%)
Jul 10, 2024
5.830
5.870
5.670
5.790
199,345
+0.01(+0.17%)
Jul 09, 2024
5.930
5.970
5.750
5.780
219,127
-0.17(-2.86%)
Jul 08, 2024
5.850
6.000
5.850
5.950
231,220
+0.09(+1.54%)
Jul 05, 2024
5.590
5.920
5.590
5.860
187,104
+0.27(+4.83%)
Jul 03, 2024
5.560
5.890
5.513
5.590
178,932
+0.13(+2.38%)
Jul 02, 2024
5.270
5.530
5.220
5.460
171,564
+0.19(+3.61%)
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
.