SHBI

Historical Stock Prices

$9.02
*  
0.09
0.99%
Get SHBI Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 9.11 9.14 9.01 9.02 4,966
04/16/2015 9.11 9.1112 9.1 9.11 1,694
04/15/2015 9.09 9.17 9.09 9.1 10,749
04/14/2015 9.13 9.13 9.08 9.13 11,830
04/13/2015 9.302 9.302 9.2 9.21 1,359
04/10/2015 9.1 9.16 9.1 9.16 1,687
04/09/2015 9.11 9.11 9.11 9.11 200
04/08/2015 9.2 9.2 9.19 9.19 1,200
04/07/2015 9.18 9.18 9.18 9.18 100
04/06/2015 9.16 9.2 9.12 9.16 7,726
04/02/2015 9.2 9.2 9.0701 9.2 3,443
04/01/2015 9.25 9.28 9.2 9.2 1,361
03/31/2015 9.282 9.3 9.03 9.18 10,527
03/30/2015 9.08 9.35 9.08 9.137 11,489
03/27/2015 9.11 9.19 9.05 9.08 2,565
03/26/2015 9.025 9.39 9.02 9.16 5,641
03/25/2015 9.19 9.19 9.02 9.07 10,363
03/24/2015 9.14 9.385 9.05 9.25 5,835
03/23/2015 9.36 9.36 9.07 9.18 8,382
03/20/2015 9.16 9.35 8.91 9.35 210,791
03/19/2015 8.92 9.25 8.9 9.22 113,297
03/18/2015 8.95 9.1 8.95 8.97 14,872
03/17/2015 9.02 9.18 9 9.01 17,973
03/16/2015 9.12 9.29 8.93 9.09 23,543
03/13/2015 9.1 9.27 9.1 9.23 21,966
03/12/2015 9.07 9.21 9.07 9.15 21,598
03/11/2015 8.95 9.1 8.95 8.96 17,026
03/10/2015 8.888 8.96 8.81 8.955 15,151
03/09/2015 9.15 9.15 8.51 8.86 19,097
03/06/2015 9.2 9.2 9.1 9.1 4,875
03/05/2015 9.3 9.3 9.2 9.2 5,886
03/04/2015 9.25 9.25 9.2 9.2 1,497
03/03/2015 9.32 9.32 9.2 9.2 3,846
03/02/2015 9.3 9.32 9.262 9.262 3,142
02/27/2015 9.28 9.31 9.24 9.24 7,418
02/26/2015 9.25 9.25 9.25 9.25 206
02/25/2015 9.27 9.39 9.25 9.2997 1,688
02/24/2015 9.27 9.27 9.27 9.27 00
02/23/2015 9.31 9.34 9.25 9.27 6,952
02/20/2015 9.38 9.38 9.35 9.35 3,036
02/19/2015 9.36 9.36 9.36 9.36 201
02/18/2015 9.361 9.44 9.35 9.36 2,508
02/17/2015 9.35 9.35 9.35 9.35 207
02/13/2015 9.36 9.36 9.36 9.36 142
02/12/2015 9.4 9.4911 9.37 9.39 5,160
02/11/2015 9.36 9.53 9.35 9.37 4,486
02/10/2015 9.51 9.51 9.48 9.48 592
02/09/2015 9.37 9.52 9.35 9.37 3,304
02/06/2015 9.43 9.5 9.4 9.4 114,100
02/05/2015 9.37 9.49 9.35 9.37 23,652
02/04/2015 9.36 9.3984 9.35 9.37 4,749
02/03/2015 9.5 9.5 9.41 9.41 2,865
02/02/2015 9.31 9.54 9.31 9.41 11,984
01/30/2015 9.25 9.35 9.25 9.25 10,726
01/29/2015 9.36 9.36 9.24 9.33 13,970
01/28/2015 9.27 9.44 9.27 9.44 1,558
01/27/2015 9.26 9.44 9.26 9.44 17,202
01/26/2015 9.24 9.5 9.24 9.32 4,426
01/23/2015 9.5 9.5 9.47 9.48 813
01/22/2015 9.16 9.46 9.16 9.46 360
01/21/2015 9.27 9.27 9.27 9.27 00
01/20/2015 9.16 9.5 9.12 9.27 18,920
*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?