Dark

SDLP
Shea Development Corporation
stock NYSE

Inactive

Sep 4, 2019

1.52USD+0.092%(+0.00)17,328

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-04	1.5300	1.5618	1.5200	1.5200	+0.092%	17,328	0.000%
2019-09-03	1.6400	1.6400	1.5000	1.5186	-7.402%	58,963	+0.092%
2019-08-30	1.7700	1.8710	1.6200	1.6400	-6.818%	50,773	-7.317%
2019-08-29	1.7400	1.9200	1.7000	1.7600	+2.029%	59,880	-13.636%
2019-08-28	1.7200	1.7931	1.6601	1.7250	+2.679%	45,693	-11.884%
2019-08-27	1.6700	1.8000	1.6100	1.6800	+0.497%	67,833	-9.524%
2019-08-26	1.6400	1.7000	1.6100	1.6717	+1.933%	16,401	-9.075%
2019-08-23	1.7100	1.7598	1.6100	1.6400	-5.747%	50,910	-7.317%
2019-08-22	1.7400	1.8400	1.7018	1.7400	-0.577%	25,675	-12.644%
2019-08-21	1.7400	1.8100	1.7000	1.7501	+1.150%	29,427	-13.148%
2019-08-20	1.9200	2.0100	1.7000	1.7302	-9.885%	92,253	-12.149%
2019-08-19	1.8300	2.0400	1.8300	1.9200	+6.077%	47,933	-20.833%
2019-08-16	1.7500	1.8200	1.7000	1.8100	+4.383%	14,387	-16.022%
2019-08-15	1.8700	1.8700	1.7038	1.7340	-7.273%	32,879	-12.341%
2019-08-14	1.8600	1.9068	1.8500	1.8700	-1.058%	11,803	-18.717%
2019-08-13	1.8900	1.9900	1.8560	1.8900	+0.265%	44,463	-19.577%
2019-08-12	1.9400	1.9400	1.8693	1.8850	+0.549%	20,501	-19.363%
2019-08-09	1.8300	1.9000	1.8300	1.8747	+2.443%	27,092	-18.920%
2019-08-08	1.8300	1.9163	1.8100	1.8300	0.000%	8,889	-16.940%
2019-08-07	1.9000	1.9208	1.8090	1.8300	-5.181%	19,430	-16.940%
2019-08-06	1.9800	2.0052	1.8701	1.9300	-3.015%	17,672	-21.244%
2019-08-05	2.1300	2.1300	1.9300	1.9900	-7.870%	64,437	-23.618%
2019-08-02	2.3400	2.3401	2.1511	2.1600	-7.692%	33,125	-29.630%
2019-08-01	2.5000	2.5200	2.2345	2.3400	-5.645%	14,850	-35.043%
2019-07-31	2.4300	2.5200	2.2462	2.4800	+7.359%	43,472	-38.710%
2019-07-30	2.2800	2.4582	2.2000	2.3100	+0.737%	61,006	-34.199%
2019-07-29	2.5100	2.5112	2.2900	2.2931	-8.641%	66,290	-33.714%
2019-07-26	2.6900	2.7300	2.5100	2.5100	-5.639%	64,446	-39.442%
2019-07-25	2.9600	2.9646	2.6500	2.6600	-11.333%	58,835	-42.857%
2019-07-24	2.9400	3.0348	2.9400	3.0000	+2.041%	32,509	-49.333%
2019-07-23	2.8500	3.0600	2.8500	2.9400	+3.158%	50,611	-48.299%
2019-07-22	3.1300	3.1390	2.8100	2.8500	-9.236%	98,814	-46.667%
2019-07-19	3.3900	3.5821	3.1100	3.1400	-5.988%	70,246	-51.592%
2019-07-18	3.4300	3.4873	3.3100	3.3400	-2.053%	32,465	-54.491%
2019-07-17	3.7600	3.7900	3.4100	3.4100	-9.788%	54,216	-55.425%
2019-07-16	3.8000	3.9000	3.6404	3.7800	-0.813%	50,264	-59.788%
2019-07-15	3.9400	3.9800	3.8000	3.8110	-3.274%	31,497	-60.115%
2019-07-12	4.0000	4.0400	3.9100	3.9400	-1.697%	15,758	-61.421%
2019-07-11	4.1500	4.1999	4.0000	4.0080	-4.115%	27,729	-62.076%
2019-07-10	4.1200	4.2100	4.0700	4.1800	+1.951%	100,491	-63.636%
2019-07-09	3.9500	4.2100	3.9000	4.1000	+2.500%	82,955	-62.927%
2019-07-08	4.0100	4.0200	3.9400	4.0000	-0.498%	30,837	-62.000%
2019-07-05	3.7500	4.2300	3.7500	4.0200	+5.789%	89,828	-62.189%
2019-07-03	3.6100	3.8000	3.5450	3.8000	+5.850%	46,086	-60.000%
2019-07-02	3.7200	4.0841	3.4000	3.5900	-3.598%	87,630	-57.660%
2019-07-01	3.7490	4.1000	3.6100	3.7240	-0.080%	56,412	-59.184%
2019-06-28	4.0000	4.0000	3.5990	3.7270	-4.436%	126,449	-59.217%
2019-06-27	3.9000	4.0000	3.8120	3.9000	+0.257%	21,044	-61.026%
2019-06-26	3.6000	4.0000	3.6000	3.8900	+7.222%	30,944	-60.925%
2019-06-25	3.6240	3.8000	3.6000	3.6280	-3.869%	25,138	-58.104%
2019-06-24	3.9500	3.9500	3.6000	3.7740	-4.456%	16,302	-59.724%
2019-06-21	3.9000	3.9500	3.8050	3.9500	+3.947%	17,564	-61.519%
2019-06-20	3.4280	3.9000	3.4280	3.8000	+11.765%	36,466	-60.000%
2019-06-19	3.4500	3.5000	3.3500	3.4000	-0.932%	21,635	-55.294%
2019-06-18	3.5000	3.6000	3.3340	3.4320	-1.943%	22,603	-55.711%
2019-06-17	3.4300	3.7000	3.4170	3.5000	-0.029%	19,462	-56.571%
2019-06-14	3.7200	3.7200	3.4944	3.5010	-5.887%	12,424	-56.584%
2019-06-13	3.7860	3.7980	3.6000	3.7200	+2.170%	9,634	-59.140%
2019-06-12	3.8000	3.9101	3.6000	3.6410	-6.641%	23,510	-58.253%
2019-06-11	3.9000	4.0000	3.8110	3.9000	+2.497%	16,923	-61.026%
2019-06-10	3.6100	4.1000	3.6100	3.8050	+3.172%	28,836	-60.053%
2019-06-07	3.6000	3.7500	3.5000	3.6880	+5.071%	28,000	-58.785%
2019-06-06	3.5000	3.6700	3.5000	3.5100	-0.510%	12,642	-56.695%
2019-06-05	3.8010	3.9500	3.4000	3.5280	-7.182%	46,630	-56.916%
2019-06-04	3.6500	4.1000	3.5000	3.8010	+1.495%	155,188	-60.011%
2019-06-03	4.0000	4.0800	3.7210	3.7450	-7.895%	38,062	-59.413%
2019-05-31	4.1900	4.1900	3.9020	4.0660	-2.959%	38,747	-62.617%
2019-05-30	4.2670	4.3000	3.8020	4.1900	-0.357%	25,944	-63.723%
2019-05-29	4.5550	4.5710	3.5320	4.2050	-10.284%	57,838	-63.853%
2019-05-28	4.9000	4.9000	4.5700	4.6870	-3.856%	31,163	-67.570%
2019-05-24	4.8290	5.2750	4.8000	4.8750	+0.890%	12,823	-68.821%
2019-05-23	6.0000	6.0000	4.7000	4.8320	-16.256%	51,614	-68.543%
2019-05-22	5.8940	5.8940	5.7000	5.7700	-0.500%	15,309	-73.657%
2019-05-21	5.9000	5.9300	5.7000	5.7990	+1.293%	6,404	-73.789%
2019-05-20	5.9000	6.1990	5.7000	5.7250	-6.347%	11,273	-73.450%
2019-05-17	6.5000	6.5000	6.0000	6.1130	-4.170%	9,191	-75.135%
2019-05-16	6.0040	6.5000	6.0040	6.3790	+5.351%	9,568	-76.172%
2019-05-15	6.0770	6.2970	5.8000	6.0550	+1.867%	45,939	-74.897%
2019-05-14	5.7000	5.9440	5.7000	5.9440	+3.266%	22,205	-74.428%
2019-05-13	6.0000	6.1800	5.7000	5.7560	-6.376%	26,726	-73.593%
2019-05-10	6.2000	6.4150	6.1010	6.1480	-2.875%	7,839	-75.277%
2019-05-09	6.4000	6.4990	6.2130	6.3300	-4.004%	8,219	-75.987%
2019-05-08	6.5300	6.8000	6.4000	6.5940	-0.106%	21,524	-76.949%
2019-05-07	7.0000	7.0000	6.6010	6.6010	-5.848%	6,771	-76.973%
2019-05-06	7.0000	7.0980	6.8000	7.0110	-0.905%	13,890	-78.320%
2019-05-03	6.6000	7.1000	6.6000	7.0750	+7.019%	20,682	-78.516%
2019-05-02	6.8000	6.8430	6.6000	6.6110	-2.794%	24,653	-77.008%
2019-05-01	7.2000	7.2769	6.6000	6.8010	-5.107%	27,341	-77.650%
2019-04-30	7.4010	7.5420	6.9010	7.1670	-2.873%	12,704	-78.792%
2019-04-29	7.6000	7.7600	7.3000	7.3790	-1.875%	8,708	-79.401%
2019-04-26	7.3000	8.3000	7.2000	7.5200	+2.957%	47,482	-79.787%
2019-04-25	7.6000	7.6000	7.2010	7.3040	-4.034%	15,920	-79.189%
2019-04-24	7.7480	7.8599	7.5010	7.6110	-1.310%	15,215	-80.029%
2019-04-23	7.5900	7.8500	7.0980	7.7120	+4.925%	8,766	-80.290%
2019-04-22	7.4000	7.4990	6.6010	7.3500	-1.554%	75,158	-79.320%
2019-04-18	7.6000	7.9000	7.4660	7.4660	-2.405%	13,134	-79.641%
2019-04-17	7.3000	7.9680	7.3000	7.6500	+2.685%	29,613	-80.131%
2019-04-16	7.3000	7.6000	7.2100	7.4500	+2.055%	16,780	-79.597%
2019-04-15	7.8000	7.9300	7.3000	7.3000	-7.302%	26,431	-79.178%
2019-04-12	7.9000	8.1782	7.8000	7.8750	-0.316%	17,706	-80.698%
2019-04-11	8.1840	8.1840	7.8000	7.9000	-1.373%	14,588	-80.759%
2019-04-10	8.2000	8.2000	7.9230	8.0100	-1.778%	26,039	-81.024%
2019-04-09	8.3900	8.4990	8.1000	8.1550	-3.582%	18,963	-81.361%
2019-04-08	8.6000	8.7821	8.3230	8.4580	-2.546%	33,683	-82.029%
2019-04-05	8.5000	8.8000	8.4000	8.6790	+2.058%	8,559	-82.486%
2019-04-04	8.9160	9.1499	8.5010	8.5040	-4.449%	12,280	-82.126%
2019-04-03	9.0000	9.2500	8.9000	8.9000	-1.723%	15,085	-82.921%
2019-04-02	9.0000	9.3000	9.0000	9.0560	+1.753%	11,377	-83.216%
2019-04-01	8.5000	9.1000	8.5000	8.9000	+3.923%	16,737	-82.921%
2019-03-29	8.7000	8.9870	8.5000	8.5640	-2.682%	35,628	-82.251%
2019-03-28	8.7000	9.0000	8.7000	8.8000	-1.676%	8,738	-82.727%
2019-03-27	8.9200	9.0220	8.8030	8.9500	+0.359%	7,038	-83.017%
2019-03-26	8.9100	9.4290	8.9100	8.9180	-1.459%	7,105	-82.956%
2019-03-25	9.0210	9.1500	8.9010	9.0500	-2.688%	26,155	-83.204%
2019-03-22	9.3000	9.5960	9.1450	9.3000	-1.064%	16,588	-83.656%
2019-03-21	9.2000	9.5680	8.9010	9.4000	+5.016%	26,731	-83.830%
2019-03-20	8.7000	9.0810	8.7000	8.9510	-0.301%	11,299	-83.019%
2019-03-19	8.7000	8.9980	8.6000	8.9780	+5.624%	33,026	-83.070%
2019-03-18	8.0000	8.5970	7.6010	8.5000	+0.592%	40,669	-82.118%
2019-03-15	8.3000	8.5020	8.3000	8.4500	+1.562%	48,942	-82.012%
2019-03-14	8.2000	8.3200	8.2000	8.3200	+1.463%	38,025	-81.731%
2019-03-13	8.3510	8.4800	8.2000	8.2000	-1.205%	33,112	-81.463%
2019-03-12	9.0650	9.2000	8.1000	8.3000	-8.520%	103,136	-81.687%
2019-03-11	10.0000	10.2000	8.9420	9.0730	-9.270%	74,295	-83.247%
2019-03-08	10.1000	10.2000	10.0000	10.0000	-0.990%	21,851	-84.800%
2019-03-07	10.1000	10.2000	10.1000	10.1000	-0.980%	9,974	-84.950%
2019-03-06	10.3000	10.3500	10.1000	10.2000	-0.971%	22,138	-85.098%
2019-03-05	10.3000	10.4000	10.1000	10.3000	+0.980%	27,890	-85.243%
2019-03-04	10.3000	10.5000	10.1010	10.2000	-0.971%	19,705	-85.098%
2019-03-01	10.4000	10.6000	10.2000	10.3000	-0.962%	24,038	-85.243%
2019-02-28	10.3000	10.5000	10.2000	10.4000	0.000%	19,637	-85.385%
2019-02-27	10.3000	10.5000	10.2000	10.4000	+0.971%	13,564	-85.385%
2019-02-26	10.4000	10.6000	10.3000	10.3000	-1.905%	23,604	-85.243%
2019-02-25	10.3000	10.5000	10.2000	10.5000	+3.960%	23,237	-85.524%
2019-02-22	10.1000	10.3000	10.1000	10.1000	-0.980%	28,964	-84.950%
2019-02-21	10.3000	10.7000	10.2000	10.2000	-0.971%	27,989	-85.098%
2019-02-20	10.6000	10.6000	10.2000	10.3000	-2.830%	20,422	-85.243%
2019-02-19	10.4000	10.7000	10.2000	10.6000	+3.922%	28,422	-85.660%
2019-02-15	10.6000	10.9990	10.0000	10.2000	-3.774%	55,839	-85.098%
2019-02-14	10.8000	11.0000	10.6000	10.6000	-1.852%	29,507	-85.660%
2019-02-13	10.7000	11.0000	10.6660	10.8000	+1.887%	30,826	-85.926%
2019-02-12	10.6000	10.8000	10.4010	10.6000	0.000%	20,597	-85.660%
2019-02-11	10.1000	10.7000	10.0000	10.6000	+4.950%	39,871	-85.660%
2019-02-08	10.2000	10.3110	10.1000	10.1000	-1.942%	38,407	-84.950%
2019-02-07	10.7000	10.7000	10.2000	10.3000	-1.905%	29,130	-85.243%
2019-02-06	10.6000	10.9000	10.4000	10.5000	-3.670%	35,012	-85.524%
2019-02-05	11.1000	11.2000	10.7000	10.9000	-1.802%	41,148	-86.055%
2019-02-04	11.1000	11.1000	10.8020	11.1000	0.000%	24,217	-86.306%
2019-02-01	11.0000	11.2000	10.3320	11.1000	+1.835%	67,692	-86.306%
2019-01-31	10.5000	11.2000	10.5000	10.9000	+3.810%	60,663	-86.055%
2019-01-30	10.2000	10.7000	10.2000	10.5000	+2.941%	53,434	-85.524%
2019-01-29	10.8000	11.4000	10.2000	10.2000	-5.556%	95,400	-85.098%
2019-01-28	11.1000	11.3000	10.5000	10.8000	-3.571%	72,279	-85.926%
2019-01-25	10.3000	11.3000	10.3000	11.2000	+8.738%	133,865	-86.429%
2019-01-24	11.5000	11.6000	10.0000	10.3000	-11.207%	208,477	-85.243%
2019-01-23	13.8000	13.9990	11.3000	11.6000	-17.143%	224,423	-86.897%
2019-01-22	16.5000	16.9000	13.8000	14.0000	-20.904%	218,596	-89.143%
2019-01-18	17.0000	17.7000	16.6500	17.7000	+4.118%	32,926	-91.412%
2019-01-17	17.5000	17.7000	16.9000	17.0000	-2.857%	25,939	-91.059%
2019-01-16	17.3000	17.7000	17.1000	17.5000	+1.744%	21,189	-91.314%
2019-01-15	17.3000	17.5990	16.8000	17.2000	0.000%	25,475	-91.163%
2019-01-14	18.2000	18.3840	17.1000	17.2000	-5.495%	30,827	-91.163%
2019-01-11	18.0000	18.6000	17.7000	18.2000	-2.674%	32,060	-91.648%
2019-01-10	19.4000	19.4000	18.5000	18.7000	-3.608%	24,104	-91.872%
2019-01-09	20.0000	20.0000	19.2000	19.4000	-2.513%	37,396	-92.165%
2019-01-08	19.1000	20.6000	18.7000	19.9000	+6.989%	36,722	-92.362%
2019-01-07	17.5000	18.8870	17.3000	18.6000	+7.514%	36,234	-91.828%
2019-01-04	17.4000	17.9000	17.0000	17.3000	0.000%	59,491	-91.214%
2019-01-03	17.1000	17.5960	16.6000	17.3000	+1.765%	18,714	-91.214%
2019-01-02	17.0000	17.5000	16.8000	17.0000	-1.734%	22,830	-91.059%
2018-12-31	16.4000	17.3000	16.1000	17.3000	+6.135%	53,537	-91.214%
2018-12-28	16.1000	17.0000	16.0000	16.3000	0.000%	32,034	-90.675%
2018-12-27	16.2000	16.9000	16.0000	16.3000	-0.610%	35,655	-90.675%
2018-12-26	17.9000	17.9000	16.0000	16.4000	-5.747%	62,998	-90.732%
2018-12-24	17.5000	17.9000	17.4000	17.4000	-2.793%	18,432	-91.264%
2018-12-21	16.9000	18.0000	16.7000	17.9000	+4.678%	70,855	-91.508%
2018-12-20	19.0000	19.2470	16.7000	17.1000	-10.471%	69,579	-91.111%
2018-12-19	19.4000	19.7000	18.6000	19.1000	+2.139%	42,290	-92.042%
2018-12-18	20.0000	20.1000	18.6000	18.7000	-6.965%	58,065	-91.872%
2018-12-17	21.6000	21.6860	19.9000	20.1000	-7.373%	63,505	-92.438%
2018-12-14	22.0000	22.4000	21.3640	21.7000	-3.125%	44,131	-92.995%
2018-12-13	23.4000	23.7000	22.2000	22.4000	-5.485%	21,129	-93.214%
2018-12-12	23.5000	24.1000	22.8000	23.7000	+4.405%	30,420	-93.586%
2018-12-11	23.7000	24.2000	22.5000	22.7000	-3.814%	24,572	-93.304%
2018-12-10	24.3000	24.7780	21.8000	23.6000	-0.840%	64,952	-93.559%
2018-12-07	25.0000	25.4370	23.5000	23.8000	-3.644%	35,864	-93.613%
2018-12-06	26.2000	26.6000	24.2000	24.7000	-6.084%	78,866	-93.846%
2018-12-04	27.6000	27.8010	26.2000	26.3000	-4.710%	22,708	-94.221%
2018-12-03	27.4000	27.9000	27.0000	27.6000	+3.759%	18,070	-94.493%
2018-11-30	27.5000	27.5000	26.3000	26.6000	-4.659%	16,709	-94.286%
2018-11-29	26.4000	27.9980	26.2000	27.9000	+6.489%	15,364	-94.552%
2018-11-28	26.2000	27.0000	25.6020	26.2000	0.000%	40,119	-94.198%
2018-11-27	27.4000	27.6480	26.0000	26.2000	-3.676%	30,411	-94.198%
2018-11-26	27.9000	28.4000	26.8000	27.2000	-2.158%	31,111	-94.412%
2018-11-23	27.8000	27.9010	27.2000	27.8000	-0.714%	11,199	-94.532%
2018-11-21	28.7000	29.4000	27.8000	28.0000	+0.358%	20,675	-94.571%
2018-11-20	30.0000	30.1850	27.7000	27.9000	-7.616%	51,684	-94.552%
2018-11-19	30.5000	30.5000	29.7000	30.2000	-1.948%	35,279	-94.967%
2018-11-16	31.7000	31.7000	30.6000	30.8000	-1.282%	12,459	-95.065%
2018-11-15	31.4000	32.2000	30.8010	31.2000	+0.971%	19,760	-95.128%
2018-11-14	30.4000	31.2000	30.3050	30.9000	+4.746%	16,845	-95.081%
2018-11-13	30.5000	30.7480	28.8000	29.5000	-4.221%	35,218	-94.847%
2018-11-12	32.6000	32.6000	30.8000	30.8000	-5.521%	25,270	-95.065%
2018-11-09	33.1000	33.2000	31.7400	32.6000	-2.687%	17,570	-95.337%
2018-11-08	33.6000	34.7500	33.5000	33.5000	-0.888%	11,866	-95.463%
2018-11-07	34.0000	34.3000	33.2000	33.8000	0.000%	18,949	-95.503%
2018-11-06	34.0000	34.0000	33.3000	33.8000	-1.744%	10,519	-95.503%
2018-11-05	34.5000	34.7000	34.2000	34.4000	+1.475%	16,075	-95.581%
2018-11-02	33.8000	34.5000	33.5000	33.9000	+0.296%	21,290	-95.516%
2018-11-01	33.6000	34.2320	33.5000	33.8000	+0.595%	8,744	-95.503%
2018-10-31	33.5000	34.1990	33.5000	33.6000	+0.299%	9,107	-95.476%
2018-10-30	33.3000	33.5000	33.0000	33.5000	+0.904%	11,049	-95.463%
2018-10-29	34.4000	34.4000	33.0000	33.2000	-2.924%	10,947	-95.422%
2018-10-26	33.1000	34.2000	32.5000	34.2000	+2.703%	17,196	-95.556%
2018-10-25	33.3000	33.9620	32.8000	33.3000	+1.216%	17,357	-95.435%
2018-10-24	34.2000	34.4010	32.8000	32.9000	-3.519%	18,344	-95.380%
2018-10-23	34.5000	34.5000	33.6000	34.1000	-2.571%	20,512	-95.543%
2018-10-22	35.3000	35.4000	34.7000	35.0000	-1.130%	14,748	-95.657%
2018-10-19	35.6000	36.4000	35.0000	35.4000	-0.282%	9,745	-95.706%
2018-10-18	36.1000	36.2000	35.0000	35.5000	-1.934%	10,106	-95.718%
2018-10-17	37.2000	37.2000	36.1000	36.2000	-2.949%	4,832	-95.801%
2018-10-16	36.9000	37.4000	36.8000	37.3000	+0.811%	18,601	-95.925%
2018-10-15	37.4000	37.7000	36.5000	37.0000	+0.271%	41,052	-95.892%
2018-10-12	37.2000	37.5000	36.5000	36.9000	+0.545%	18,667	-95.881%
2018-10-11	35.6000	37.2000	35.1000	36.7000	+2.801%	32,831	-95.858%
2018-10-10	36.8000	37.0000	35.7000	35.7000	-2.725%	19,262	-95.742%
2018-10-09	35.6000	36.7010	35.3000	36.7000	+3.090%	23,190	-95.858%
2018-10-08	36.1000	36.5740	35.6000	35.6000	-2.732%	13,883	-95.730%
2018-10-05	36.2000	36.7000	35.6700	36.6000	+1.105%	15,894	-95.847%
2018-10-04	37.1000	37.3990	36.1000	36.2000	-3.467%	10,456	-95.801%
2018-10-03	37.0000	37.6000	36.7000	37.5000	+1.351%	19,829	-95.947%
2018-10-02	37.5000	37.5990	36.7000	37.0000	-1.070%	6,015	-95.892%
2018-10-01	36.6000	37.5000	36.6000	37.4000	+1.630%	15,505	-95.936%
2018-09-28	37.5000	37.9000	36.8000	36.8000	-1.340%	24,222	-95.870%
2018-09-27	36.6000	37.5000	36.4100	37.3000	+2.192%	11,619	-95.925%
2018-09-26	37.3000	37.3000	36.4000	36.5000	-1.882%	17,448	-95.836%
2018-09-25	38.0000	38.0000	36.5000	37.2000	-0.800%	26,584	-95.914%
2018-09-24	37.5000	38.0000	37.2000	37.5000	+0.806%	17,528	-95.947%
2018-09-21	37.4000	37.5000	36.4000	37.2000	+0.270%	25,270	-95.914%
2018-09-20	36.7000	37.2000	36.4000	37.1000	+1.923%	19,265	-95.903%
2018-09-19	35.7000	36.7130	35.7000	36.4000	+2.247%	24,345	-95.824%
2018-09-18	35.0000	35.7000	34.6000	35.6000	+5.325%	32,181	-95.730%
2018-09-17	33.1000	34.0000	33.1000	33.8000	+2.115%	10,915	-95.503%
2018-09-14	33.0000	33.2750	32.9730	33.1000	0.000%	6,443	-95.408%
2018-09-13	33.4000	33.4000	32.8000	33.1000	-0.301%	12,962	-95.408%
2018-09-12	32.5000	33.5000	32.5000	33.2000	+2.154%	10,088	-95.422%
2018-09-11	32.5000	32.7000	31.7000	32.5000	+0.309%	16,863	-95.323%
2018-09-10	32.5000	33.1000	32.3000	32.4000	-0.308%	13,266	-95.309%
2018-09-07	32.7000	32.7000	32.3000	32.5000	-0.612%	13,328	-95.323%
2018-09-06	32.8000	33.0000	32.2000	32.7000	-0.305%	23,258	-95.352%
2018-09-05	33.2000	33.6000	32.7000	32.8000	-0.606%	22,430	-95.366%
2018-09-04	34.0000	34.0000	32.8000	33.0000	-1.493%	28,963	-95.394%
2018-08-31	33.5000	33.7010	32.6000	33.5000	0.000%	8,714	-95.463%
2018-08-30	33.5000	33.8000	33.1000	33.5000	-0.298%	10,804	-95.463%
2018-08-29	33.5000	33.9000	33.3000	33.6000	0.000%	12,430	-95.476%
2018-08-28	33.5000	34.0000	33.1500	33.6000	0.000%	23,836	-95.476%
2018-08-27	33.4000	33.9790	33.4000	33.6000	+0.901%	15,620	-95.476%
2018-08-24	34.3000	34.3000	33.0000	33.3000	-2.632%	18,231	-95.435%
2018-08-23	33.9000	34.5000	33.6380	34.2000	+0.293%	6,205	-95.556%
2018-08-22	33.9000	34.5290	33.8000	34.1000	+0.888%	11,913	-95.543%
2018-08-21	35.6000	35.9000	33.2000	33.8000	-1.170%	16,504	-95.503%
2018-08-20	33.6000	35.7000	33.6000	34.2000	0.000%	21,512	-95.556%
2018-08-17	33.4000	34.4000	32.8000	34.2000	+2.090%	13,688	-95.556%
2018-08-16	33.4000	33.8990	33.3000	33.5000	+0.601%	8,031	-95.463%
2018-08-15	34.1000	34.7000	32.5030	33.3000	-8.767%	27,444	-95.435%
2018-08-14	36.0000	36.7000	36.0000	36.5000	+1.108%	21,749	-95.836%
2018-08-13	35.5000	36.4000	35.5000	36.1000	+1.977%	19,089	-95.789%
2018-08-10	35.5000	35.7120	35.2000	35.4000	+1.143%	17,083	-95.706%
2018-08-09	35.8000	35.8000	34.8000	35.0000	-1.408%	16,137	-95.657%
2018-08-08	35.3000	35.8790	35.2000	35.5000	+0.282%	11,916	-95.718%
2018-08-07	35.9000	36.3010	35.2000	35.4000	-1.667%	12,147	-95.706%
2018-08-06	36.3000	36.3000	35.6820	36.0000	-0.826%	10,503	-95.778%
2018-08-03	35.2000	36.4000	35.2000	36.3000	+2.254%	22,622	-95.813%
2018-08-02	35.0000	35.9000	34.6000	35.5000	+0.852%	12,023	-95.718%
2018-08-01	34.9000	35.3000	33.9000	35.2000	+1.149%	19,787	-95.682%
2018-07-31	34.9000	35.1360	34.1100	34.8000	+0.288%	12,383	-95.632%
2018-07-30	33.2000	35.4000	32.4000	34.7000	-3.073%	65,483	-95.620%
2018-07-27	35.2000	36.1990	35.0000	35.8000	+0.845%	20,725	-95.754%
2018-07-26	35.5000	36.2660	35.4000	35.5000	+0.282%	9,711	-95.718%
2018-07-25	35.6000	35.7520	34.8000	35.4000	-0.840%	18,296	-95.706%
2018-07-24	35.5000	36.8000	35.5000	35.7000	-0.279%	8,086	-95.742%
2018-07-23	37.0000	37.3000	35.5500	35.8000	-3.763%	14,238	-95.754%
2018-07-20	37.7000	38.2870	37.2000	37.2000	-2.362%	12,774	-95.914%
2018-07-19	37.5000	38.3000	37.3000	38.1000	+2.419%	16,139	-96.010%
2018-07-18	35.6000	37.8000	35.0100	37.2000	+4.494%	25,357	-95.914%
2018-07-17	37.0000	37.0600	35.4010	35.6000	-4.813%	27,189	-95.730%
2018-07-16	38.2000	38.4000	36.8000	37.4000	-2.857%	30,729	-95.936%
2018-07-13	37.8000	38.6740	37.6000	38.5000	+1.852%	13,183	-96.052%
2018-07-12	37.9000	37.9000	37.1500	37.8000	+0.265%	15,978	-95.979%
2018-07-11	38.8000	38.8000	36.6000	37.7000	-2.835%	37,506	-95.968%
2018-07-10	38.3000	39.2000	37.8000	38.8000	+1.571%	44,074	-96.082%
2018-07-09	39.0000	39.4000	37.8000	38.2000	-1.799%	46,757	-96.021%
2018-07-06	38.8000	39.3000	38.5000	38.9000	+0.517%	29,052	-96.093%
2018-07-05	36.7000	39.0000	36.7000	38.7000	+5.738%	63,008	-96.072%
2018-07-03	36.0000	38.0000	35.3000	36.6000	+3.099%	75,872	-95.847%
2018-07-02	34.7000	35.9000	34.4900	35.5000	+2.305%	22,462	-95.718%
2018-06-29	34.4000	35.0000	34.3000	34.7000	+1.166%	17,108	-95.620%
2018-06-28	33.7000	34.4000	33.3000	34.3000	+1.780%	28,954	-95.569%
2018-06-27	33.8000	34.3000	33.3000	33.7000	+0.898%	18,976	-95.490%
2018-06-26	31.8000	33.8000	31.7630	33.4000	+0.602%	31,231	-95.449%
2018-06-25	33.4000	33.4000	32.2010	33.2000	+0.302%	13,750	-95.422%
2018-06-22	33.0000	33.9000	32.8000	33.1000	+1.846%	18,761	-95.408%
2018-06-21	32.2000	32.5000	31.8000	32.5000	+0.932%	17,773	-95.323%
2018-06-20	32.5000	32.5000	31.9000	32.2000	-0.617%	11,179	-95.280%
2018-06-19	31.6000	32.7000	31.6000	32.4000	+0.621%	17,352	-95.309%
2018-06-18	31.5000	32.5000	31.5000	32.2000	+1.258%	16,204	-95.280%
2018-06-15	31.6000	32.1000	31.2120	31.8000	-0.935%	17,905	-95.220%
2018-06-14	32.5000	32.7510	31.5000	32.1000	-1.534%	17,595	-95.265%
2018-06-13	32.2000	32.8000	32.1000	32.6000	+1.558%	13,060	-95.337%
2018-06-12	33.3000	33.3000	31.8000	32.1000	-2.432%	20,385	-95.265%
2018-06-11	32.2000	33.5000	31.9000	32.9000	+1.543%	24,357	-95.380%
2018-06-08	32.6000	32.7000	32.0360	32.4000	-1.220%	10,953	-95.309%
2018-06-07	32.7000	33.4010	32.5000	32.8000	+1.548%	16,530	-95.366%
2018-06-06	32.5000	32.8000	32.1000	32.3000	+0.623%	17,255	-95.294%
2018-06-05	32.6000	32.9000	32.1000	32.1000	-1.534%	19,960	-95.265%
2018-06-04	33.9000	33.9000	32.5000	32.6000	-2.395%	17,315	-95.337%
2018-06-01	33.0000	33.6000	32.6000	33.4000	+1.212%	16,977	-95.449%
2018-05-31	33.0000	33.6000	32.5500	33.0000	-0.302%	13,432	-95.394%
2018-05-30	32.5000	33.6000	32.5000	33.1000	+2.160%	16,863	-95.408%
2018-05-29	32.5000	33.3000	32.0000	32.4000	-3.284%	35,574	-95.309%
2018-05-25	35.4000	35.5000	32.1000	33.5000	-6.944%	65,841	-95.463%
2018-05-24	36.5000	37.0000	35.5000	36.0000	-2.439%	38,388	-95.778%
2018-05-23	37.0000	37.3000	36.3000	36.9000	-1.072%	23,210	-95.881%
2018-05-22	37.3000	38.0000	36.5400	37.3000	+0.269%	25,468	-95.925%
2018-05-21	37.9000	37.9000	36.5000	37.2000	0.000%	18,982	-95.914%
2018-05-18	36.9000	37.9000	36.2120	37.2000	0.000%	27,424	-95.914%
2018-05-17	38.0000	38.8000	36.9230	37.2000	-0.535%	70,506	-95.914%
2018-05-16	35.4000	37.7000	35.3000	37.4000	+6.250%	72,443	-95.936%
2018-05-15	34.0000	35.5000	33.6150	35.2000	+3.835%	38,539	-95.682%
2018-05-14	33.4000	34.1000	33.4000	33.9000	+1.497%	21,803	-95.516%
2018-05-11	33.8000	34.0000	33.2000	33.4000	-1.183%	16,039	-95.449%
2018-05-10	34.4000	34.4000	33.3000	33.8000	-0.295%	20,425	-95.503%
2018-05-09	33.0000	34.6000	33.0000	33.9000	+3.670%	27,445	-95.516%
2018-05-08	32.5000	33.0000	31.8000	32.7000	-0.305%	20,401	-95.352%
2018-05-07	33.0000	33.7000	32.5000	32.8000	-1.502%	21,956	-95.366%
2018-05-04	32.6000	34.0000	32.6000	33.3000	+1.524%	32,808	-95.435%
2018-05-03	32.8000	33.0000	32.2000	32.8000	0.000%	14,121	-95.366%
2018-05-02	32.4000	33.8000	32.4000	32.8000	+0.306%	17,274	-95.366%
2018-05-01	32.9000	33.9000	32.4000	32.7000	-0.608%	23,456	-95.352%
2018-04-30	32.0000	33.9000	31.6000	32.9000	+2.174%	29,978	-95.380%
2018-04-27	32.0000	32.8000	32.0000	32.2000	-1.829%	9,303	-95.280%
2018-04-26	33.4000	33.4000	32.4000	32.8000	-0.906%	16,895	-95.366%
2018-04-25	33.2000	33.4000	32.5000	33.1000	+0.915%	25,925	-95.408%
2018-04-24	33.4000	33.7000	32.1000	32.8000	-1.796%	38,277	-95.366%
2018-04-23	32.6000	33.8000	32.4000	33.4000	+0.906%	32,834	-95.449%
2018-04-20	33.3000	33.5000	32.0000	33.1000	-0.898%	18,682	-95.408%
2018-04-19	33.4000	33.4000	32.2000	33.4000	+2.769%	68,895	-95.449%
2018-04-18	30.0000	32.8000	29.9000	32.5000	+9.797%	75,912	-95.323%
2018-04-17	28.7000	30.0000	28.3000	29.6000	+3.136%	105,325	-94.865%
2018-04-16	27.5000	29.0000	27.4000	28.7000	+4.745%	30,646	-94.704%
2018-04-13	28.4000	28.9000	27.4000	27.4000	-3.521%	12,650	-94.453%
2018-04-12	28.3000	28.4500	28.0000	28.4000	+0.709%	9,110	-94.648%
2018-04-11	27.5000	28.6000	27.5000	28.2000	+0.714%	19,341	-94.610%
2018-04-10	28.0000	28.9000	27.5070	28.0000	+2.941%	18,491	-94.571%
2018-04-09	27.0000	27.9830	27.0000	27.2000	0.000%	21,761	-94.412%
2018-04-06	27.8000	28.0990	27.1000	27.2000	-2.158%	9,424	-94.412%
2018-04-05	27.6000	28.4000	27.5000	27.8000	+0.725%	13,300	-94.532%
2018-04-04	26.0000	27.9000	26.0000	27.6000	+5.155%	10,805	-94.493%
2018-04-03	26.6000	28.1900	26.0000	26.2470	-1.327%	35,510	-94.209%
2018-04-02	27.3000	27.6000	26.1500	26.6000	-3.273%	28,629	-94.286%
2018-03-29	27.5000	28.2500	27.0000	27.5000	-0.362%	38,088	-94.473%
2018-03-28	28.0000	28.2480	27.4000	27.6000	-0.719%	15,858	-94.493%
2018-03-27	29.2000	29.4410	27.5000	27.8000	-3.806%	54,899	-94.532%
2018-03-26	29.8000	30.1000	28.9000	28.9000	-2.694%	20,342	-94.740%
2018-03-23	29.6000	30.2000	29.3000	29.7000	+0.338%	17,294	-94.882%
2018-03-22	30.4000	30.4000	29.5000	29.6000	-2.951%	12,696	-94.865%
2018-03-21	29.7000	31.4000	29.7000	30.5000	+2.694%	18,244	-95.016%
2018-03-20	29.8000	30.1400	29.7000	29.7000	-0.669%	11,930	-94.882%
2018-03-19	31.0000	31.0000	29.5000	29.9000	-2.922%	10,553	-94.916%
2018-03-16	30.0000	30.8000	28.8000	30.8000	+4.407%	19,448	-95.065%

.dark-mode .nzzCnG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nzzCnG{ color: #333333; background-color: white; border: 2px solid #333333; }SDLPShea Development Corporationstock NYSE

SDLP
Shea Development Corporation
stock NYSE