Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

(NY: SHCO )

5.110 -0.070 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.