SHBI

Historical Stock Prices

$9.28
*  
0.20
2.11%
Get SHBI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SHBI now
Exchange: NASDAQ
Industry: Finance
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 9.31 9.4 9.27 9.28 3,924
12/18/2014 9.5 9.5 9.48 9.48 506
12/17/2014 9.23 9.25 9.22 9.25 10,665
12/16/2014 9.2 9.2 9.2 9.2 00
12/15/2014 9.56 9.6 9.2 9.2 7,826
12/12/2014 9.43 9.5 9.43 9.5 1,093
12/11/2014 9.5 9.5 9.45 9.49 3,769
12/10/2014 9.28 9.51 9.28 9.46 13,483
12/09/2014 9.49 9.49 9.3719 9.45 1,580
12/08/2014 9.4999 9.5 9.3601 9.44 2,705
12/05/2014 9.45 9.5 9.35 9.4995 4,908
12/04/2014 9.35 9.45 9.35 9.45 3,235
12/03/2014 9.45 9.45 9.45 9.45 00
12/02/2014 9.35 9.45 9.35 9.45 2,412
12/01/2014 9.35 9.358 9.35 9.35 77,702
11/28/2014 9.35 9.45 9.35 9.45 1,660
11/26/2014 9.35 9.43 9.35 9.36 1,653
11/25/2014 9.44 9.44 9.35 9.35 1,678
11/24/2014 9.35 9.41 9.35 9.4 2,648
11/21/2014 9.39 9.44 9.35 9.42 4,126
11/20/2014 9.35 9.4 9.35 9.39 2,582
11/19/2014 9.35 9.44 9.35 9.35 4,145
11/18/2014 9.4 9.4 9.35 9.36 2,685
11/17/2014 9.32 9.45 9.32 9.36 8,174
11/14/2014 9.349 9.44 9.34 9.44 9,590
11/13/2014 9.23 9.45 9.2 9.3499 3,794
11/12/2014 9.14 9.47 9.14 9.23 4,551
11/11/2014 9 9.05 9 9.05 900
11/10/2014 9.1 9.3 9 9.02 31,210
11/07/2014 9 9.1171 8.9 9.1171 10,790
11/06/2014 9.01 9.1299 9 9.01 11,934
11/05/2014 9.13 9.13 8.99 9 259,695
11/04/2014 9.125 9.13 9.03 9.1248 1,717
11/03/2014 9.04 9.1899 9.03 9.1899 6,847
10/31/2014 9.18 9.18 9.04 9.18 2,652
10/30/2014 9.14 9.24 9.03 9.03 2,941
10/29/2014 9.01 9.095 9 9.01 3,058
10/28/2014 9 9.07 9 9 7,324
10/27/2014 8.99 8.99 8.99 8.99 00
10/24/2014 9.15 9.15 8.92 8.99 18,850
10/23/2014 9.06 9.08 8.9799 9.01 1,700
10/22/2014 9.17 9.17 9.02 9.02 9,157
10/21/2014 9.14 9.14 9 9.1 2,354
10/20/2014 9.05 9.14 9 9.14 4,137
10/17/2014 9.24 9.24 8.96 9.05 3,054
10/16/2014 9.12 9.23 9.02 9.23 1,054
10/15/2014 9.03 9.23 9.01 9.14 2,900
10/14/2014 9.05 9.05 9 9.01 3,331
10/13/2014 9.14 9.14 9.02 9.075 652
10/10/2014 9.09 9.09 9.09 9.09 00
10/09/2014 9 9.1 9 9.09 4,170
10/08/2014 8.89 9 8.871 9 2,470
10/07/2014 8.98 9.02 8.98 9.02 1,238
10/06/2014 9.05 9.13 9.03 9.13 1,652
10/03/2014 9.15 9.24 9 9.01 3,318
10/02/2014 9.1 9.1 9 9.0161 2,089
10/01/2014 9 9.04 8.95 9.04 30,902
09/30/2014 9.027 9.027 8.9644 9 22,212
09/29/2014 8.95 9.04 8.95 9.04 7,535
09/26/2014 8.99 9 8.99 9 889
09/25/2014 8.95 8.99 8.95 8.99 221
09/24/2014 8.99 9 8.96 8.96 1,666
09/23/2014 9.09 9.13 9 9.07 4,778
09/22/2014 9.18 9.19 8.95 8.96 5,555
09/19/2014 9.23 9.23 8.92 8.93 9,011
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.

Research Brokers before you trade

Want to trade FX?