Quantcast

Historical Stock Prices

SHO 
$14.07
*  
0.07
0.5%
Get SHO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SHO now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 14.18 14.26 14.05 14.07 1,514,771
01/17/2019 14.05 14.18 14.04 14.14 1,300,825
01/16/2019 14.05 14.27 14.05 14.1 1,886,725
01/15/2019 14 14.1 13.93 14.07 1,814,458
01/14/2019 13.99 14.03 13.87 13.96 1,712,513
01/11/2019 14 14.17 13.93 14.05 2,567,074
01/10/2019 13.8 14.055 13.75 14.03 2,152,284
01/09/2019 13.82 14.05 13.735 13.82 3,182,276
01/08/2019 13.59 13.925 13.53 13.85 2,838,441
01/07/2019 13.28 13.59 13.25 13.5 2,166,024
01/04/2019 13.07 13.39 13.05 13.31 1,761,616
01/03/2019 12.87 13.14 12.82 12.86 1,974,347
01/02/2019 12.8 13.02 12.7 12.92 1,877,315
12/31/2018 13.06 13.09 12.85 13.01 1,527,778
12/28/2018 13.06 13.2 12.8125 13 1,986,439
12/27/2018 13.31 13.42 12.96 13.41 2,053,171
12/26/2018 12.99 13.55 12.94 13.52 2,862,791
12/24/2018 13.24 13.27 12.91 12.91 1,276,755
12/21/2018 13.27 13.45 13.17 13.27 3,424,029
12/20/2018 13.77 13.7808 13.16 13.24 4,031,905
12/19/2018 14.09 14.355 13.82 13.88 3,264,412
12/18/2018 14.01 14.28 14.01 14.1 2,285,783
12/17/2018 14.42 14.54 13.985 14.07 1,930,370
12/14/2018 14.38 14.54 14.34 14.39 1,538,597
12/13/2018 14.4 14.56 14.4 14.42 1,761,757
12/12/2018 14.43 14.69 14.41 14.42 2,575,795
12/11/2018 14.5 14.63 14.32 14.32 2,208,020
12/10/2018 14.71 14.71 14.305 14.43 2,733,970
12/07/2018 14.95 15.075 14.68 14.71 4,336,951
12/06/2018 14.68 14.99 14.39 14.99 2,712,865
12/04/2018 15.27 15.3 14.76 14.81 2,049,276
12/03/2018 15.4 15.47 15.04 15.26 2,088,364
11/30/2018 15.46 15.5 15.09 15.26 3,673,335
11/29/2018 15.45 15.595 15.38 15.48 1,230,237
11/28/2018 15.34 15.62 15.25 15.52 2,730,683
11/27/2018 15.35 15.47 15.255 15.33 2,752,046
11/26/2018 15.26 15.455 15.22 15.32 1,473,594
11/23/2018 15.22 15.335 15.12 15.18 622,368
11/21/2018 15.39 15.45 15.26 15.28 1,836,820
11/20/2018 15.15 15.36 15.14 15.33 3,196,920
11/19/2018 15.25 15.26 15.07 15.22 2,655,196
11/16/2018 14.99 15.29 14.95 15.27 1,962,553
11/15/2018 14.78 15.12 14.74 15.05 2,649,126
11/14/2018 15.12 15.15 14.785 14.95 1,423,043
11/13/2018 14.94 15.13 14.895 15 1,588,721
11/12/2018 15.07 15.19 14.87 14.89 1,605,173
11/09/2018 15.18 15.29 14.94 15.04 1,181,063
11/08/2018 15.23 15.35 15 15.18 1,125,465
11/07/2018 14.73 15.28 14.725 15.24 1,611,148
11/06/2018 14.88 14.95 14.45 14.62 2,077,737
11/05/2018 14.48 15.1 14.48 14.87 2,827,969
11/02/2018 14.68 14.75 14.35 14.4 1,963,997
11/01/2018 14.48 14.675 14.38 14.57 2,365,743
10/31/2018 14.5 14.67 14.29 14.47 2,357,464
10/30/2018 14.31 14.49 14.24 14.37 1,830,017
10/29/2018 14.23 14.39 14.155 14.28 2,947,726
10/26/2018 14.02 14.2 13.67 14.09 2,963,969
10/25/2018 13.97 14.3 13.875 14.15 2,644,051
10/24/2018 14.5 14.5 13.94 13.94 2,563,413
10/23/2018 14.28 14.55 14.09 14.49 3,335,838
10/22/2018 14.69 14.725 14.43 14.48 1,414,503
10/19/2018 14.54 14.72 14.52 14.64 1,622,920
10/18/2018 14.77 14.84 14.535 14.57 1,602,596
*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?

Smart Portfolio