Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(CSE:
SHRM
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
1.720
1.860
1.690
1.840
1,009,750
+0.11(+6.36%)
May 28, 2020
1.760
1.840
1.710
1.730
1,169,256
-0.04(-2.26%)
May 27, 2020
1.790
1.830
1.710
1.770
1,087,471
-0.02(-1.12%)
May 26, 2020
1.930
1.970
1.790
1.790
1,276,783
-0.09(-4.79%)
May 25, 2020
1.610
1.950
1.610
1.880
2,994,613
+0.25(+15.34%)
May 22, 2020
1.700
1.800
1.600
1.630
2,524,839
-0.22(-11.89%)
May 21, 2020
1.950
2.000
1.730
1.850
2,767,839
-0.20(-9.76%)
May 20, 2020
2.380
2.400
1.740
2.050
7,288,046
-0.33(-13.87%)
May 19, 2020
2.150
2.400
2.040
2.380
3,951,987
+0.52(+27.96%)
May 15, 2020
1.860
1.860
1.860
0
+0.40(+27.40%)
May 14, 2020
1.280
1.470
1.280
1.460
4,124,605
+0.22(+17.74%)
May 13, 2020
1.150
1.250
1.140
1.240
2,440,941
+0.09(+7.83%)
May 12, 2020
0.9300
1.200
0.9300
1.150
3,581,733
+0.16(+16.16%)
May 11, 2020
1.000
1.000
0.9700
0.9900
758,964
+0.02(+2.06%)
May 08, 2020
0.9900
1.020
0.9500
0.9700
1,533,849
-0.04(-3.96%)
May 07, 2020
1.030
1.040
0.9700
1.010
1,882,109
+0.05(+5.21%)
May 06, 2020
1.070
1.070
0.8800
0.9600
2,934,766
-0.10(-9.43%)
May 05, 2020
1.120
1.150
1.060
1.060
3,187,235
+0.01(+0.95%)
May 04, 2020
1.020
1.070
0.9200
1.050
2,146,737
+0.07(+7.14%)
May 01, 2020
0.8800
1.060
0.8500
0.9800
2,116,304
+0.09(+10.11%)
Apr 30, 2020
0.8500
0.8900
0.8500
0.8900
1,703,045
+0.04(+4.71%)
Apr 29, 2020
0.8300
0.8500
0.8200
0.8500
807,396
+0.02(+2.41%)
Apr 28, 2020
0.8100
0.8400
0.7900
0.8300
902,841
+0.01(+1.22%)
Apr 27, 2020
0.8200
0.8200
0.7800
0.8200
637,127
+0.01(+1.23%)
Apr 24, 2020
0.7800
0.8100
0.7600
0.8100
733,010
+0.06(+8.00%)
Apr 23, 2020
0.7700
0.8000
0.7200
0.7500
1,294,975
-0.01(-1.32%)
Apr 22, 2020
0.7300
0.7600
0.7300
0.7600
1,060,137
+0.04(+5.56%)
Apr 21, 2020
0.7700
0.7700
0.7000
0.7200
630,427
-0.06(-7.69%)
Apr 20, 2020
0.7700
0.8100
0.7500
0.7800
999,705
-0.02(-2.50%)
Apr 17, 2020
0.8000
0.8200
0.7500
0.8000
1,247,836
+0.02(+2.56%)
Apr 16, 2020
0.7800
0.8100
0.7600
0.7800
1,137,320
+0.03(+4.00%)
Apr 15, 2020
0.8100
0.8100
0.6600
0.7500
2,605,347
-0.07(-8.54%)
Apr 14, 2020
0.9100
0.9100
0.8200
0.8200
3,107,737
-0.06(-6.82%)
Apr 13, 2020
0.8700
0.8800
0.8100
0.8800
2,236,068
+0.02(+2.33%)
Apr 09, 2020
0.8600
0.8600
0.8600
0
-0.01(-1.15%)
Apr 08, 2020
0.8400
0.8700
0.8000
0.8700
1,892,655
+0.05(+6.10%)
Apr 07, 2020
0.8500
0.9200
0.7500
0.8200
4,046,098
-0.13(-13.68%)
Apr 06, 2020
0.8200
0.9500
0.8000
0.9500
3,995,615
+0.18(+23.38%)
Apr 03, 2020
0.6500
0.7800
0.6300
0.7700
3,227,716
+0.16(+26.23%)
Apr 02, 2020
0.5900
0.6400
0.5800
0.6100
1,865,941
+0.04(+6.09%)
Apr 01, 2020
0.5800
0.5900
0.5500
0.5750
1,179,108
-0.02(-2.54%)
Mar 31, 2020
0.5100
0.6200
0.4900
0.5900
5,473,847
+0.09(+19.19%)
Mar 30, 2020
0.4400
0.5000
0.4400
0.4950
5,970,878
+0.08(+19.28%)
Mar 27, 2020
0.3600
0.4200
0.3450
0.4150
2,553,939
+0.05(+13.70%)
Mar 26, 2020
0.3500
0.3650
0.3350
0.3650
2,437,046
+0.02(+4.29%)
Mar 25, 2020
0.3050
0.3500
0.3050
0.3500
1,647,514
+0.04(+14.75%)
Mar 24, 2020
0.2900
0.3100
0.2700
0.3050
1,193,925
+0.02(+8.93%)
Mar 23, 2020
0.2950
0.2950
0.2700
0.2800
595,037
-0.01(-3.45%)
Mar 20, 2020
0.3300
0.3300
0.2750
0.2900
1,097,365
-0.04(-12.12%)
Mar 19, 2020
0.3000
0.3300
0.3000
0.3300
889,058
+0.00(+0.00%)
Mar 17, 2020
0.3300
0.3300
0.3300
0.3300
0
-0.02(-5.71%)
Mar 16, 2020
0.3250
0.3500
0.2950
0.3500
1,050,918
-0.01(-1.41%)
Mar 13, 2020
0.3300
0.3600
0.2950
0.3550
2,206,509
+0.00(+0.00%)
Mar 12, 2020
0.3200
0.3550
0.2900
0.3550
892,914
+0.01(+1.43%)
Mar 11, 2020
0.3500
0.3700
0.3100
0.3500
1,951,519
+0.02(+6.06%)
Mar 10, 2020
0.3300
0.3400
0.3050
0.3300
754,754
+0.00(+0.00%)
Mar 09, 2020
0.3100
0.3450
0.2700
0.3300
1,113,254
-0.02(-5.71%)
Mar 06, 2020
0.3800
0.3950
0.2900
0.3500
5,345,449
-0.03(-7.89%)
Mar 05, 2020
0.3400
0.4450
0.3150
0.3800
8,229,285
+0.07(+22.58%)
Mar 04, 2020
0.2350
0.3450
0.2350
0.3100
3,824,042
+0.08(+31.91%)
Mar 03, 2020
0.2300
0.2700
0.2300
0.2350
1,924,092
+0.01(+6.82%)
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
.