Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SHCO )

5.120 -0.210 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.290 7.290 7.100 7.200 142,915 -0.04(-0.55%)
Oct 30, 2023 7.010 7.240 6.960 7.240 167,729 +0.28(+4.02%)
Oct 27, 2023 7.210 7.375 6.940 6.960 195,647 -0.23(-3.20%)
Oct 26, 2023 7.170 7.410 7.000 7.190 161,685 +0.01(+0.14%)
Oct 25, 2023 7.500 7.620 7.130 7.180 180,896 -0.32(-4.27%)
Oct 24, 2023 7.530 8.030 7.490 7.500 375,575 +0.02(+0.27%)
Oct 23, 2023 7.230 7.710 7.230 7.480 313,821 +0.26(+3.60%)
Oct 20, 2023 7.140 7.350 7.140 7.220 146,753 +0.01(+0.14%)
Oct 19, 2023 7.340 7.430 7.125 7.210 166,063 -0.12(-1.64%)
Oct 18, 2023 7.330 7.450 7.150 7.330 192,287 -0.10(-1.35%)
Oct 17, 2023 7.490 7.650 7.380 7.430 194,796 -0.08(-1.07%)
Oct 16, 2023 7.350 7.560 7.250 7.510 196,504 +0.28(+3.87%)
Oct 13, 2023 7.090 7.310 6.920 7.230 212,542 +0.14(+1.97%)
Oct 12, 2023 7.290 7.440 7.050 7.090 257,405 -0.17(-2.34%)
Oct 11, 2023 6.840 7.270 6.800 7.260 282,292 +0.45(+6.61%)
Oct 10, 2023 6.620 6.890 6.535 6.810 436,670 +0.22(+3.34%)
Oct 09, 2023 6.900 6.970 6.510 6.590 490,676 -0.38(-5.45%)
Oct 06, 2023 6.510 7.020 6.470 6.970 340,611 +0.37(+5.61%)
Oct 05, 2023 6.920 6.970 6.600 6.600 283,748 -0.34(-4.90%)
Oct 04, 2023 6.710 6.960 6.500 6.940 290,627 +0.36(+5.47%)
Oct 03, 2023 6.800 6.930 6.560 6.580 241,166 -0.26(-3.80%)
Oct 02, 2023 6.920 6.950 6.610 6.840 405,521 -0.09(-1.30%)
Sep 29, 2023 6.760 7.020 6.730 6.930 255,086 +0.20(+2.97%)
Sep 28, 2023 6.590 7.050 6.560 6.730 723,515 +0.10(+1.51%)
Sep 27, 2023 6.740 6.930 6.630 6.630 554,684 -0.08(-1.19%)
Sep 26, 2023 6.870 6.930 6.610 6.710 296,532 -0.22(-3.17%)
Sep 25, 2023 6.510 6.990 6.840 6.930 344,326 +0.42(+6.45%)
Sep 22, 2023 7.250 7.250 6.490 6.510 270,664 -0.75(-10.33%)
Sep 21, 2023 7.130 7.330 7.060 7.260 243,600 +0.12(+1.68%)
Sep 20, 2023 7.450 7.450 7.070 7.140 216,837 -0.11(-1.52%)
Sep 19, 2023 7.410 7.490 7.150 7.250 129,024 -0.20(-2.68%)
Sep 18, 2023 7.100 7.570 7.075 7.450 125,736 +0.35(+4.93%)
Sep 15, 2023 7.180 7.440 7.090 7.100 309,978 -0.09(-1.25%)
Sep 14, 2023 7.280 7.290 6.960 7.190 176,860 -0.08(-1.10%)
Sep 13, 2023 7.140 7.390 7.040 7.270 210,529 +0.02(+0.28%)
Sep 12, 2023 7.550 7.650 7.230 7.250 390,648 -0.18(-2.42%)
Sep 11, 2023 7.800 7.830 7.140 7.430 721,185 -0.38(-4.87%)
Sep 08, 2023 7.560 8.110 7.560 7.810 446,098 +0.25(+3.31%)
Sep 07, 2023 7.520 7.650 7.267 7.560 320,654 +0.04(+0.53%)
Sep 06, 2023 7.400 7.960 7.350 7.520 450,602 +0.23(+3.16%)
Sep 05, 2023 7.100 7.410 6.740 7.290 365,568 +0.21(+2.97%)
Sep 01, 2023 6.790 7.130 6.620 7.080 637,545 +0.28(+4.12%)
Aug 31, 2023 6.800 6.800 6.500 6.800 281,886 +0.00(+0.00%)
Aug 30, 2023 6.860 6.860 6.600 6.800 409,001 -0.09(-1.31%)
Aug 29, 2023 6.920 7.010 6.850 6.890 120,937 -0.07(-1.01%)
Aug 28, 2023 6.570 7.150 6.570 6.960 104,771 +0.39(+5.94%)
Aug 25, 2023 6.630 6.630 6.370 6.570 259,623 -0.04(-0.61%)
Aug 24, 2023 6.870 6.985 6.500 6.610 293,275 -0.24(-3.50%)
Aug 23, 2023 6.990 7.070 6.660 6.850 203,735 -0.13(-1.86%)
Aug 22, 2023 6.930 7.090 6.800 6.980 203,110 +0.10(+1.45%)
Aug 21, 2023 6.750 7.000 6.670 6.880 83,794 +0.15(+2.23%)
Aug 18, 2023 6.820 6.890 6.600 6.730 75,425 -0.25(-3.58%)
Aug 17, 2023 6.900 7.020 6.761 6.980 123,597 +0.09(+1.31%)
Aug 16, 2023 6.990 7.080 6.800 6.890 177,345 -0.08(-1.15%)
Aug 15, 2023 6.800 7.050 6.691 6.970 370,829 +0.12(+1.75%)
Aug 14, 2023 7.110 7.842 6.591 6.850 421,364 -0.18(-2.56%)
Aug 11, 2023 6.510 7.224 6.360 7.030 837,031 +0.91(+14.87%)
Aug 10, 2023 6.240 6.500 5.970 6.120 181,317 -0.04(-0.65%)
Aug 09, 2023 6.120 6.210 5.940 6.160 66,707 +0.03(+0.49%)
Aug 08, 2023 6.150 6.210 5.991 6.130 75,959 -0.09(-1.45%)
Aug 07, 2023 6.160 6.370 6.030 6.220 61,111 +0.16(+2.64%)
Aug 04, 2023 6.100 6.100 5.880 6.060 79,630 +0.09(+1.51%)
Aug 03, 2023 6.280 6.330 5.950 5.970 97,030 -0.30(-4.78%)
Aug 02, 2023 6.070 6.280 6.030 6.270 70,309 +0.05(+0.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.