SHBI

Shore Bancshares Inc Common Stock Historical Stock Prices

$11.82
*  
0.02
0.17%
Get SHBI Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading SHBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SHBI After Hours
 
 
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 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.82 11.82 11.71 11.82 19,290
05/02/2016 11.75 11.88 11.68 11.84 44,018
04/29/2016 11.68 11.75 11.65 11.74 8,960
04/28/2016 11.93 11.93 11.61 11.65 13,640
04/27/2016 11.96 11.99 11.68 11.93 21,098
04/26/2016 11.93 11.97 11.7384 11.91 21,139
04/25/2016 11.62 11.95 11.5544 11.91 30,360
04/22/2016 11.92 11.92 11.5665 11.66 18,722
04/21/2016 12 12.09 11.924 12 18,258
04/20/2016 12 12 11.87 12 16,325
04/19/2016 11.93 12.05 11.83 12 21,561
04/18/2016 12.03 12.22 11.9201 12.04 25,695
04/15/2016 12.29 12.32 12.16 12.23 20,258
04/14/2016 12.25 12.3 12.195 12.24 19,733
04/13/2016 12.32 12.3399 12.09 12.25 25,884
04/12/2016 12.28 12.35 12.233 12.31 23,282
04/11/2016 12.33 12.4 12.2701 12.37 23,566
04/08/2016 12.44 12.44 12.27 12.33 54,842
04/07/2016 12.44 12.5 12.34 12.35 21,464
04/06/2016 12.43 12.5 12.3101 12.45 108,925
04/05/2016 12.35 12.48 12.224 12.44 50,570
04/04/2016 12.04 12.46 12.04 12.35 62,161
04/01/2016 12.03 12.15 11.93 12.14 42,882
03/31/2016 11.97 12.08 11.95 11.98 70,883
03/30/2016 11.95 12.1 11.95 12.05 52,343
03/29/2016 12 12.03 11.96 11.99 43,185
03/28/2016 12 12.15 11.925 12 91,275
03/24/2016 11.92 12 11.9 11.99 33,921
03/23/2016 11.78 12 11.78 11.94 39,974
03/22/2016 12.06 12.06 11.81 11.94 46,062
03/21/2016 12.05 12.06 11.97 12.03 49,095
03/18/2016 11.61 12.039 11.37 11.97 368,601
03/17/2016 12.05 12.05 11.4 11.51 103,800
03/16/2016 12.03 12.23 11.92 12 18,786
03/15/2016 11.93 12.1 11.82 12.03 28,040
03/14/2016 12.24 12.59 11.59 12.06 63,213
03/11/2016 12.03 12.25 11.7 12.1 67,215
03/10/2016 11.43 12.11 11.3856 12.09 44,362
03/09/2016 11.33 11.4 11.3 11.39 39,395
03/08/2016 11.36 11.4 11.03 11.3 34,498
03/07/2016 11.13 11.35 11.03 11.35 42,067
03/04/2016 11.3 11.39 11.01 11.04 11,354
03/03/2016 11.28 11.37 11.25 11.34 7,088
03/02/2016 11.39 11.4 11.25 11.38 8,297
03/01/2016 11.37 11.38 11.26 11.37 7,205
02/29/2016 11.36 11.4 11.25 11.27 18,627
02/26/2016 11.39 11.39 11.3 11.3 15,192
02/25/2016 11.364 11.4 11.08 11.33 13,909
02/24/2016 11.19 11.39 10.95 11.06 15,262
02/23/2016 11.32 11.32 11.01 11.26 3,808
02/22/2016 11.11 11.4 10.9 11.39 14,712
02/19/2016 10.93 10.99 10.85 10.85 4,083
02/18/2016 11.3 11.43 10.81 10.93 18,753
02/17/2016 11.4 11.4 11.1 11.24 4,547
02/16/2016 11.25 11.3 11.2301 11.28 3,952
02/12/2016 11.3189 11.39 11.1495 11.27 5,134
02/11/2016 11.06 11.34 10.9801 11.14 2,416
02/10/2016 11 11.45 10.9 11.26 6,017
02/09/2016 11.31 11.44 11.25 11.25 6,293
02/08/2016 11.36 11.41 11.29 11.41 12,788
02/05/2016 11.36 11.46 11.36 11.38 2,785
02/04/2016 11.43 11.43 11.36 11.4 5,546
02/03/2016 11.39 11.49 11.36 11.4 12,729
02/02/2016 11.486 11.49 11.39 11.39 5,785
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?