Historical Stock Prices

SHI 
$37.91
*  
2.01
5.6%
Get SHI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SHI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 37.78 38.17 37.28 37.91 50,283
08/27/2015 35.24 36.24 35.18 35.9 39,623
08/26/2015 32.2 32.52 31.3 32.52 43,580
08/25/2015 32.76 33.58 32.46 32.46 80,421
08/24/2015 29.85 31.72 29.84 30.66 56,274
08/21/2015 35.89 35.94 34.84 35.14 50,248
08/20/2015 37.61 37.62 36.99 37.06 33,697
08/19/2015 40.2 40.235 39.48 39.81 19,642
08/18/2015 40.76 40.95 40.68 40.81 13,755
08/17/2015 42.94 43 42.68 42.91 35,178
08/14/2015 43.4 43.825 43.4 43.6 36,063
08/13/2015 40.43 40.62 40.3 40.47 16,168
08/12/2015 40.17 40.26 39.79 40.2 14,459
08/11/2015 43.19 43.32 42.62 43.26 39,455
08/10/2015 43.23 44.5 43.23 43.85 37,737
08/07/2015 40.04 40.1 39.82 39.82 13,084
08/06/2015 39.79 39.9 39.42 39.8 17,716
08/05/2015 40.36 40.53 40.02 40.03 15,983
08/04/2015 38.67 38.794 38.53 38.55 18,363
08/03/2015 38.73 38.93 38.43 38.61 13,289
07/31/2015 40.91 41 40.34 40.44 17,501
07/30/2015 41.35 41.38 40.85 41.37 28,912
07/29/2015 42.3 43.09 42.3 42.93 39,328
07/28/2015 41.35 41.68 41.07 41.63 32,628
07/27/2015 40.06 40.88 39.6801 40.3 87,368
07/24/2015 44.94 44.94 43.7 43.9 34,212
07/23/2015 45.99 46.1 45.07 45.14 53,779
07/22/2015 45.84 46.18 45.75 45.83 21,203
07/21/2015 45.82 45.98 45.42 45.5 33,567
07/20/2015 45.68 45.95 45.41 45.82 38,368
07/17/2015 44.4 44.88 44.4 44.66 50,557
07/16/2015 43.25 43.62 43.12 43.54 54,607
07/15/2015 44.23 44.46 43.75 43.84 56,130
07/14/2015 43.92 43.94 43.65 43.84 29,368
07/13/2015 45.55 46.02 45.35 45.66 108,165
07/10/2015 44.21 44.93 43.6 44.27 199,552
07/09/2015 39.3 40.9 38.45 40.09 249,720
07/08/2015 33.21 34.13 32.12 33.09 302,680
07/07/2015 38.78 39.92 37.75 39.01 120,388
07/06/2015 45.48 45.49 43.97 44.17 51,825
07/02/2015 53.43 53.43 51.6 51.67 34,523
07/01/2015 53.54 53.79 53.29 53.54 35,615
06/30/2015 52 54.06 52 53.83 37,049
06/29/2015 52.38 52.84 51.31 51.68 46,223
06/26/2015 55.2 55.43 54.735 55.03 29,767
06/25/2015 56.59 56.59 56.17 56.39 25,338
06/24/2015 56.54 56.73 56.12 56.37 30,564
06/23/2015 54.59 54.59 54.2801 54.52 31,208
06/22/2015 55.87 56.08 55.6 55.81 31,276
06/19/2015 54.29 54.3 53.76 54.01 48,183
06/18/2015 56.75 57.27 56.75 57.22 48,853
06/17/2015 52.03 52.39 51.88 52.25 25,716
06/16/2015 47.96 48.17 47.87 48.12 21,510
06/15/2015 50.34 50.44 50.1701 50.37 13,137
06/12/2015 50.18 50.26 50.1 50.18 15,373
06/11/2015 48.89 49.0765 48.79 49.01 12,345
06/10/2015 47.88 48.5 47.7 48.4 33,408
06/09/2015 47.78 48.06 47.54 48.04 29,033
06/08/2015 49.87 50.01 49.72 49.78 16,949
06/05/2015 49.03 49.37 48.92 49.31 17,814
06/04/2015 49.83 49.872 49.62 49.63 18,128
06/03/2015 49.29 49.53 49.2488 49.47 14,385
06/02/2015 49.24 49.481 49.17 49.29 25,699
06/01/2015 50.49 50.79 50.3501 50.73 29,884
05/29/2015 49.64 49.64 49.01 49.09 29,281
05/28/2015 50.1 50.3599 50.02 50.21 26,059
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?