Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(NY: SHCO )

5.370 -0.090 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.