Home > Quotes > SHBI > Historical Prices
SHBI

Shore Bancshares Inc Historical Stock Prices

$7.64
*  
unch
  negative  
unch
Get SHBI Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SHBI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  7.53  7.64  7.45  7.64 6,457
05/22/2013 7.72 7.72 7.6 7.64 10,992
05/21/2013 7.69 7.75 7.6 7.75 1,169
05/20/2013 7.6 7.75 7.511 7.75 10,137
05/17/2013 7.73 7.73 7.5 7.61 11,861
05/16/2013 7.5 7.59 7.45 7.59 1,751
05/15/2013 7.53 7.55 7.4 7.55 5,010
05/14/2013 7.4199 7.5 7.36 7.5 8,111
05/13/2013 7.34 7.47 7.25 7.42 6,697
05/10/2013 7.4 7.486 7.25 7.34 10,003
05/09/2013 7.25 7.4384 7.25 7.37 10,785
05/08/2013 7.168 7.5999 7.06 7.56 3,382
05/07/2013 7.25 7.55 7.15 7.4 10,744
05/06/2013 7 7.25 6.68 7.03 13,913
05/03/2013 6.91 6.91 6.8 6.9 3,218
05/02/2013 6.75 6.75 6.75 6.75 1,555
05/01/2013 6.8 6.91 6.79 6.85 8,632
04/30/2013 6.9199 7.08 6.9 7 12,604
04/29/2013 6.81 6.81 6.81 6.81 1,700
04/26/2013 6.9 6.9699 6.73 6.73 500
04/25/2013 6.57 6.96 6.57 6.96 6,559
04/24/2013 6.46 6.68 6.36 6.58 37,499
04/23/2013 6.62 6.62 6.4 6.5 2,200
04/22/2013 6.43 6.56 6.43 6.56 1,028
04/19/2013 6 6.5 5.97 6.5 3,500
04/18/2013 6.4 6.48 6.35 6.48 3,500
04/17/2013 6.57 6.57 6 6.5 59,350
04/16/2013 6.64 6.64 6.64 6.64 00
04/15/2013 6.69 6.8 6.64 6.64 7,463
04/12/2013 6.67 6.72 6.67 6.72 1,217
04/11/2013 6.67 6.82 6.55 6.7351 6,724
04/10/2013 6.6 6.67 6.56 6.57 2,718
04/09/2013 7 7.03 6.97 7 1,300
04/08/2013 6.61 6.61 6.61 6.61 00
04/05/2013 6.9 6.9 6.61 6.61 500
04/04/2013 6.9 7 6.8 6.93 18,910
04/03/2013 6.93 6.99 6.75 6.99 3,090
04/02/2013 6.92 6.9337 6.91 6.91 900
04/01/2013 6.94 6.95 6.88 6.9 4,000
03/28/2013 6.88 6.88 6.78 6.79 1,102
03/27/2013 6.79 6.79 6.79 6.79 458
03/26/2013 6.4794 6.4794 6.4794 6.4794 00
03/25/2013 6.45 6.4794 6.45 6.4794 800
03/22/2013 6.68 6.69 6.66 6.69 2,798
03/21/2013 6.82 6.82 6.74 6.74 1,913
03/20/2013 6.8 6.818 6.8 6.818 555
03/19/2013 6.89 6.89 6.8 6.8 882
03/18/2013 6.84 6.85 6.84 6.85 5,523
03/15/2013 6.9 6.9 6.84 6.89 9,377
03/14/2013 6.858 6.91 6.858 6.9 1,180
03/13/2013 6.8 6.8999 6.8 6.8999 500
03/12/2013 6.8 6.89 6.8 6.8 2,040
03/11/2013 6.72 6.86 6.72 6.86 1,100
03/08/2013 6.79 6.879 6.79 6.879 1,500
03/07/2013 6.71 6.87 6.7 6.84 3,594
03/06/2013 6.7 6.738 6.7 6.738 650
03/05/2013 6.85 6.85 6.7 6.72 3,050
03/04/2013 6.73 6.9 6.65 6.9 1,159
03/01/2013 6.65 6.78 6.65 6.7 7,073
02/28/2013 6.741 6.75 6.67 6.68 6,093
02/27/2013 6.65 6.7 6.53 6.7 4,366
02/26/2013 6.43 6.58 6.43 6.58 3,485
02/25/2013 6.42 6.46 6.4 6.42 2,324
02/22/2013 6.183 6.75 6.183 6.55 14,625
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.