SH Stock Prices

Data as of Oct 28, 2026

Last

32.13

Change

-0.11

Open

32.17

Previous

32.24

High

32.27

Low

32.09

Bid

-

Ask

-

Volume

10,104,080

Trades

-

Dividend

11.98

Yield

0.00%

Ex-Div

Dec 23, 2008

Impl Vol

0.166

Hist Vol

0.126

Opt Volume

349

Open Int

45,139

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	32.17	32.27	32.09	32.13	-0.11	10,104,080	349	0.166	0.126
Oct 27, 2026	32.34	32.44	32.19	32.24	-0.19	5,860,479	1,220	0.142	0.126
Oct 26, 2026	32.55	32.58	32.33	32.43	-0.23	8,323,618	1,277	0.158	0.126
Oct 23, 2026	32.66	32.71	32.50	32.66	+0.20	10,091,524	365	0.159	0.126
Oct 22, 2026	32.36	32.57	32.30	32.46	+0.39	11,805,911	4,805	0.171	0.126
Oct 21, 2026	32.16	32.27	32.02	32.07	-0.17	10,322,038	625	0.149	0.126
Oct 20, 2026	32.36	32.44	32.09	32.24	-0.08	12,725,931	590	0.153	0.125
Oct 19, 2026	32.31	32.36	32.17	32.32	-0.15	10,442,874	269	0.150	0.126
Oct 16, 2026	32.05	32.58	32.04	32.47	+0.38	11,852,439	862	0.175	0.126
Oct 15, 2026	32.33	32.40	32.05	32.09	-0.08	12,254,304	911	0.150	0.125
Oct 14, 2026	31.96	32.30	31.91	32.17	+0.34	10,125,871	605	0.156	0.126
Oct 13, 2026	31.86	31.91	31.80	31.83	+0.01	6,445,549	403	0.140	0.125
Oct 12, 2026	31.79	31.86	31.77	31.82	+0.02	4,489,937	367	0.146	0.126
Oct 9, 2026	31.89	31.93	31.77	31.80	-0.17	7,369,374	2,417	0.146	0.129
Oct 8, 2026	31.93	32.11	31.84	31.97	+0.15	9,303,640	240	0.134	0.129
Oct 7, 2026	31.89	31.98	31.80	31.82	+0.08	7,542,199	685	0.160	0.129
Oct 6, 2026	31.78	31.79	31.64	31.74	-0.17	5,568,152	1,558	0.151	0.129
Oct 5, 2026	32.12	32.13	31.84	31.91	-0.21	5,777,564	760	0.146	0.129
Oct 2, 2026	32.08	32.23	32.00	32.12	+0.00	9,979,912	110	0.156	0.129
Oct 1, 2026	32.33	32.56	32.28	32.33	-0.07	16,174,481	57	0.133	0.129
Sep 30, 2026	32.24	32.41	32.11	32.40	+0.10	9,568,079	395	0.140	0.129
Sep 29, 2026	32.20	32.40	32.20	32.30	+0.04	9,454,815	365	0.146	0.129
Sep 28, 2026	32.14	32.33	32.09	32.26	+0.25	12,512,333	109	0.159	0.129
Sep 25, 2026	32.12	32.22	31.97	32.01	-0.15	10,171,390	737	0.153	0.129
Sep 24, 2026	32.29	32.33	32.09	32.16	+0.03	11,722,647	562	0.149	0.129
Sep 23, 2026	31.93	32.19	31.92	32.13	-0.07	9,347,820	1,168	0.122	0.129
Sep 22, 2026	32.15	32.22	32.12	32.20	+0.02	9,892,734	829	0.141	0.129
Sep 21, 2026	32.49	32.50	32.12	32.18	-0.50	9,183,265	522	0.134	0.129
Sep 18, 2026	32.69	32.84	32.67	32.68	-0.02	8,393,911	463	0.120	0.128
Sep 17, 2026	32.68	32.82	32.67	32.70	-0.38	8,115,699	378	0.095	0.128
Sep 16, 2026	32.84	33.27	32.75	33.08	+0.15	10,196,296	467	0.142	0.128
Sep 15, 2026	32.80	32.98	32.80	32.93	+0.15	7,135,332	364	0.122	0.128
Sep 14, 2026	32.85	32.90	32.66	32.78	+0.18	10,522,321	406	0.169	0.128
Sep 11, 2026	32.59	32.65	32.52	32.61	-0.28	9,494,089	91	0.127	0.127
Sep 10, 2026	32.88	32.94	32.79	32.88	+0.20	10,293,176	988	0.178	0.127
Sep 9, 2026	32.61	32.74	32.60	32.68	+0.16	6,945,039	446	0.150	0.127
Sep 8, 2026	32.40	32.56	32.37	32.52	+0.00	7,607,405	347	0.148	0.127
Sep 4, 2026	32.27	32.39	32.23	32.35	+0.15	6,538,267	5,356	0.144	0.127
Sep 3, 2026	32.41	32.44	32.15	32.20	-0.34	7,861,714	1,514	0.132	0.127
Sep 2, 2026	32.64	32.68	32.47	32.54	-0.14	7,585,303	102	0.141	0.127
Sep 1, 2026	32.65	32.77	32.55	32.68	+0.23	7,509,925	284	0.143	0.127
Aug 31, 2026	32.43	32.54	32.40	32.45	+0.12	6,730,304	170	0.136	0.127
Aug 28, 2026	32.23	32.38	32.09	32.33	+0.08	8,006,131	180	0.126	0.127
Aug 27, 2026	32.35	32.42	32.19	32.25	-0.20	5,554,088	91	0.138	0.127
Aug 26, 2026	32.51	32.55	32.40	32.45	-0.01	4,497,551	329	0.133	0.127
Aug 25, 2026	32.44	32.58	32.42	32.46	-0.09	6,423,421	285	0.131	0.127
Aug 24, 2026	32.49	32.61	32.48	32.55	+0.10	6,675,303	1,122	0.133	0.127
Aug 21, 2026	32.44	32.52	32.36	32.45	-0.13	6,407,294	3,040	0.154	0.128
Aug 20, 2026	32.42	32.60	32.34	32.58	+0.30	5,641,279	734	0.114	0.128
Aug 19, 2026	32.23	32.33	32.15	32.28	-0.08	5,371,235	804	0.131	0.127
Aug 18, 2026	32.30	32.37	32.27	32.36	+0.23	5,020,865	1,006	0.133	0.127
Aug 17, 2026	31.99	32.14	31.96	32.13	+0.15	3,433,310	801	0.115	0.127
Aug 14, 2026	31.88	32.01	31.87	31.98	+0.08	4,121,186	398	0.132	0.127
Aug 13, 2026	32.02	32.05	31.83	31.90	-0.20	7,641,081	2,777	0.137	0.127
Aug 12, 2026	32.02	32.16	32.01	32.10	-0.09	7,157,197	939	0.140	0.127
Aug 11, 2026	32.02	32.23	32.02	32.19	+0.12	6,076,695	236	0.151	0.127
Aug 10, 2026	32.10	32.12	31.99	32.07	+0.00	7,628,993	304	0.144	0.127
Aug 7, 2026	32.16	32.21	32.03	32.07	-0.17	8,041,482	559	0.153	0.128
Aug 6, 2026	32.18	32.29	32.11	32.24	+0.06	4,720,745	195	0.149	0.127
Aug 5, 2026	31.93	32.19	31.89	32.18	+0.07	7,695,041	351	0.139	0.128
Aug 4, 2026	32.57	32.58	32.02	32.11	-0.58	7,957,897	494	0.149	0.128
Aug 3, 2026	33.06	33.08	32.65	32.69	-0.47	6,919,847	440	0.144	0.127
Jul 31, 2026	33.26	33.59	33.08	33.16	-0.23	10,891,780	580	0.166	0.128
Jul 30, 2026	33.65	33.72	33.35	33.39	-0.54	10,224,307	658	0.148	0.128
Jul 29, 2026	33.47	33.96	33.35	33.93	+0.51	10,666,361	564	0.160	0.127
Jul 28, 2026	33.50	33.63	33.33	33.42	-0.07	7,165,575	92	0.178	0.126

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 23, 2008	Dec 30, 2008	11.98	47.93	0.00%
Sep 24, 2008	Sep 30, 2008	0.18	0.72	0.00%
Jun 24, 2008	Jun 30, 2008	0.20	0.80	0.00%
Mar 25, 2008	Mar 31, 2008	0.26	1.02	0.00%
Dec 20, 2007	Dec 28, 2007	0.56	2.26	0.00%
Sep 25, 2007	Sep 28, 2007	0.79	3.17	0.00%
Jun 26, 2007	Jul 2, 2007	0.52	2.07	0.00%
Mar 27, 2007	Apr 2, 2007	0.44	1.77	0.00%

Split History

Split Date	Factor	Announced
No splits on record.