SHBI

Shore Bancshares Inc Historical Stock Prices

$9.04
*  
0.04
0.44%
Get SHBI Alerts
*Delayed - data as of Oct. 1, 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 for next time

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

Results for: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  9  9.04  8.95  9.04 30,902
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
09/18/2014 9.25 9.25 8.96 8.99 2,579
09/17/2014 8.99 9.16 8.95 9 14,900
09/16/2014 9.15 9.15 8.97 8.97 1,859
09/15/2014 8.91 9.2 8.91 9.12 2,526
09/12/2014 8.98 9.15 8.97 9.09 21,419
09/11/2014 8.9 8.98 8.8 8.97 5,113
09/10/2014 9 9 8.88 9 2,875
09/09/2014 9 9 8.89 9 1,590
09/08/2014 9 9 8.9 8.96 13,267
09/05/2014 8.9 8.91 8.9 8.91 2,900
09/04/2014 8.901 9 8.9 8.96 5,581
09/03/2014 8.91 8.95 8.91 8.95 1,408
09/02/2014 8.82 9 8.8 9 2,708
08/29/2014 8.87 8.99 8.87 8.99 891
08/28/2014 8.83 9 8.83 9 17,878
08/27/2014 8.83 8.9198 8.83 8.83 1,083
08/26/2014 8.945 8.945 8.8 8.86 4,036
08/25/2014 8.93 8.97 8.81 8.91 8,654
08/22/2014 8.91 8.94 8.8 8.9 5,602
08/21/2014 8.75 8.9 8.71 8.9 41,312
08/20/2014 8.78 8.8 8.75 8.75 14,260
08/19/2014 8.8 8.86 8.8 8.83 1,796
08/18/2014 8.879 8.879 8.82 8.82 255
08/15/2014 8.8 8.9801 8.77 8.77 12,905
08/14/2014 8.82 8.93 8.82 8.9 502
08/13/2014 8.87 8.88 8.8001 8.84 5,017
08/12/2014 8.781 8.95 8.78 8.92 2,264
08/11/2014 8.773 8.98 8.773 8.85 2,010
08/08/2014 8.8799 9 8.74 8.9999 14,687
08/07/2014 8.77 8.8 8.61 8.74 18,771
08/06/2014 8.8 8.94 8.75 8.86 6,733
08/05/2014 8.9 8.9 8.75 8.77 4,521
08/04/2014 8.784 8.94 8.75 8.86 2,668
08/01/2014 8.86 8.96 8.76 8.95 3,868
07/31/2014 8.87 8.99 8.8 8.99 3,388
07/30/2014 8.964 9.075 8.9 8.9 12,248
07/29/2014 8.891 9.19 8.891 8.98 3,850
07/28/2014 8.92 9.0699 8.87 8.94 1,028
07/25/2014 8.95 9.17 8.95 9.01 1,175
07/24/2014 8.94 8.9965 8.75 8.95 8,000
07/23/2014 8.95 9.03 8.9 8.92 40,119
07/22/2014 8.9 9 8.9 8.95 19,657
07/21/2014 9.02 9.02 8.9 8.98 3,502
07/18/2014 8.9 9.02 8.9 9.01 23,189
07/17/2014 8.95 8.95 8.75 8.93 13,731
07/16/2014 8.99 9.01 8.96 9.01 2,771
07/15/2014 8.95 8.96 8.91 8.96 1,079
07/14/2014 8.98 9.02 8.98 9.02 605
07/11/2014 8.97 9.03 8.91 8.93 3,698
07/10/2014 8.95 8.95 8.95 8.95 326
07/09/2014 9 9.215 8.9 9.04 6,932
07/08/2014 8.951 8.99 8.95 8.95 2,953
07/07/2014 8.97 8.98 8.786 8.91 3,569
07/03/2014 9 9.09 9 9.01 1,945
07/02/2014 9 9.1 9 9.01 914
07/01/2014 9 9.06 9 9 1,203
06/30/2014 8.95 9.08 8.859 9.01 5,801
06/27/2014 9 9.11 9 9.1 4,530
06/26/2014 9.01 9.03 9 9 1,479
06/25/2014 9 9.0676 9 9.01 2,602
06/24/2014 9.01 9.11 8.95 9 6,460
06/23/2014 9.24 9.24 8.95 9.02 5,408
06/20/2014 9.09 9.39 8.95 9.39 38,306
06/19/2014 8.95 9.15 8.95 9.13 3,738
06/18/2014 8.95 9.07 8.95 9.06 7,161
06/17/2014 9 9.24 8.95 9.01 22,292
06/16/2014 9.02 9.24 9 9 12,601
06/13/2014 9.09 9.38 9 9.02 11,969
06/12/2014 9.05 9.21 9.01 9.14 15,277
06/11/2014 9.17 9.25 9.05 9.25 6,922
06/10/2014 9.23 9.28 9.01 9.27 12,082
06/09/2014 9.32 9.32 9.03 9.23 18,804
06/06/2014 9.31 9.31 9.03 9.19 25,762
06/05/2014 9.42 9.42 9.24 9.3138 1,124
06/04/2014 9.2 9.495 9.16 9.25 3,305
06/03/2014 9.26 9.47 9.1 9.47 27,484
06/02/2014 9.27 9.5 9.2 9.45 11,344
05/30/2014 9.62 9.81 9.2 9.21 67,109
05/29/2014 9.92 9.93 9.38 9.59 27,391
05/28/2014 9.56 10.49 9.51 9.8 27,445
05/27/2014 9.13 9.7 9.09 9.52 36,934
05/23/2014 9.04 9.2 9.04 9.14 5,051
05/22/2014 9.1 9.2 9.08 9.19 6,682
05/21/2014 8.89 9.1 8.7 9.07 112,586
05/20/2014 9.01 9.01 8.57 8.79 21,606
05/19/2014 9.02 9.08 9 9.08 7,709
05/16/2014 9.08 9.08 9.08 9.08 00
05/15/2014 9.08 9.08 9.08 9.08 565
05/14/2014 8.98 9.3 8.95 9.25 22,720
05/13/2014 9.45 9.53 9.3 9.38 26,446
05/12/2014 9.27 9.35 9.27 9.31 3,508
05/09/2014 9.28 9.48 9.28 9.3 2,616
05/08/2014 9.27 9.48 9.27 9.27 1,417
05/07/2014 9.47 9.47 9.31 9.31 8,799
05/06/2014 9.32 9.49 9.27 9.33 4,891
05/05/2014 9.35 9.5 9.35 9.47 15,658
05/02/2014 9.46 9.46 9.46 9.46 1,700
05/01/2014 9.4 9.49 9.4 9.45 4,181
04/30/2014 9.38 9.5 9.37 9.49 4,383
04/29/2014 9.55 9.65 9.49 9.49 118,262
04/28/2014 9.4 9.5795 9.4 9.55 12,411
04/25/2014 9.6 9.62 9.5 9.56 29,828
04/24/2014 9.55 9.6501 9.55 9.65 11,404
04/23/2014 9.63 9.63 9.59 9.59 4,970
04/22/2014 9.542 9.605 9.542 9.59 2,004
04/21/2014 9.61 9.68 9.5 9.63 7,335
04/17/2014 9.5432 9.5432 9.5432 9.5432 130
04/16/2014 9.57 9.57 9.57 9.57 00
04/15/2014 9.51 9.66 9.51 9.57 3,451
04/14/2014 9.56 9.69 9.44 9.44 4,036
04/11/2014 9.5001 9.6 9.5001 9.57 750
04/10/2014 9.65 9.7 9.55 9.63 72,137
04/09/2014 9.55 9.79 9.52 9.7 6,864
04/08/2014 9.58 9.75 9.5285 9.67 15,000
04/07/2014 9.53 9.6001 9.52 9.59 8,350
04/04/2014 9.631 9.65 9.56 9.56 27,144
04/03/2014 9.6 9.66 9.56 9.66 15,810
04/02/2014 9.77 9.8 9.5 9.56 8,292
04/01/2014 9.59 9.79 9.3304 9.58 17,241
03/31/2014 9.51 9.64 9.51 9.51 2,316
03/28/2014 9.55 9.66 9.5 9.54 10,701
03/27/2014 9.75 9.75 9.43 9.46 1,984
03/26/2014 9.65 9.8 9.64 9.71 9,608
03/25/2014 9.59 9.75 9.5601 9.75 22,449
03/24/2014 9.5 9.66 9.5 9.5 23,207
03/21/2014 9.55 9.66 9.495 9.57 5,002
03/20/2014 9.55 9.6 9.47 9.47 6,020
03/19/2014 9.55 9.6 9.5 9.51 7,476
03/18/2014 9.41 9.64 9.41 9.55 12,868
03/17/2014 9.56 9.57 9.43 9.43 9,845
03/14/2014 9.53 9.6 9.46 9.46 8,668
03/13/2014 9.54 9.62 9.49 9.49 1,723
03/12/2014 9.5 9.57 9.4 9.56 37,353
03/11/2014 9.53 9.59 9.465 9.59 8,352
03/10/2014 9.54 9.65 9.45 9.62 61,356
03/07/2014 9.45 9.6 9.45 9.6 2,684
03/06/2014 9.5 9.57 9.33 9.57 5,237
03/05/2014 9.36 9.49 9.33 9.49 4,162
03/04/2014 9.25 9.47 9.21 9.46 10,945
03/03/2014 9.3 9.44 9.06 9.29 16,435
02/28/2014 9.51 9.55 9.331 9.47 4,795
02/27/2014 9.35 9.499 9.35 9.49 1,079
02/26/2014 9.59 9.6 9.3 9.3 9,548
02/25/2014 9.4565 9.56 9.4565 9.52 2,278
02/24/2014 9.86 9.86 9.5 9.68 34,495
02/21/2014 9.74 9.8 9.57 9.8 11,666
02/20/2014 9.7 9.79 9.6 9.79 4,683
02/19/2014 9.63 9.84 9.461 9.81 22,308
02/18/2014 9.65 9.65 9.55 9.65 11,341
02/14/2014 9.65 9.99 9.49 9.54 67,390
02/13/2014 9.55 9.67 9.55 9.64 52,660
02/12/2014 9.33 9.6 9.33 9.55 19,540
02/11/2014 9.28 9.4 9.2 9.31 35,278
02/10/2014 9.18 9.35 9.18 9.21 4,319
02/07/2014 9.11 9.3 9.11 9.22 4,825
02/06/2014 9.02 9.25 9.02 9.09 14,916
02/05/2014 9.36 9.39 9.07 9.07 3,084
02/04/2014 9.35 9.5 9.21 9.29 20,907
02/03/2014 9.52 9.59 9.4 9.45 11,835
01/31/2014 9.6 9.6 9.19 9.47 19,506
01/30/2014 9.55 9.72 9.54 9.72 29,321
01/29/2014 9.59 9.59 9.26 9.54 43,882
01/28/2014 9.23 9.76 9.23 9.76 60,803
01/27/2014 9.17 9.5 9.17 9.49 58,662
01/24/2014 9.22 9.25 9.15 9.25 6,432
01/23/2014 9.12 9.25 9.1 9.25 13,573
01/22/2014 9.14 9.295 9.13 9.19 647
01/21/2014 9.11 9.5 9.1 9.14 10,900
01/17/2014 9.3 9.3 9.1 9.12 10,089
01/16/2014 9.19 9.31 9.14 9.3 7,060
01/15/2014 9.142 9.25 9.1 9.25 14,792
01/14/2014 9.1 9.165 9.06 9.11 12,985
01/13/2014 9.2557 9.3 9.2 9.2 6,637
01/10/2014 9.35 9.48 9.35 9.47 902
01/09/2014 9.3 9.35 9.26 9.35 11,781
01/08/2014 9.08 9.32 9.05 9.3 19,414
01/07/2014 9.33 9.46 9.15 9.4 22,810
01/06/2014 9.25 9.4 9.25 9.31 21,393
01/03/2014 9.27 9.29 9.21 9.21 2,862
01/02/2014 9.16 9.3371 9 9.11 5,483
12/31/2013 9.13 9.22 9 9.22 5,662
12/30/2013 9.08 9.29 9.06 9.22 7,364
12/27/2013 9 9.14 9 9.14 3,981
12/26/2013 9.05 9.07 9 9.03 7,588
12/24/2013 9.07 9.13 8.941 9.13 1,179
12/23/2013 9.05 9.13 8.96 9.13 7,219
12/20/2013 9 9.14 8.8 9.1 37,267
12/19/2013 8.86 9 8.86 8.89 9,704
12/18/2013 8.9 8.95 8.9 8.91 3,828
12/17/2013 8.88 8.91 8.88 8.9 3,602
12/16/2013 8.87 8.99 8.87 8.9 6,588
12/13/2013 9 9.03 8.88 8.9 7,274
12/12/2013 8.86 8.95 8.86 8.91 4,732
12/11/2013 8.9 8.95 8.9 8.9 13,493
12/10/2013 8.86 8.94 8.85 8.9 50,394
12/09/2013 8.81 8.91 8.81 8.91 35,212
12/06/2013 8.91 8.95 8.85 8.91 111,398
12/05/2013 8.93 8.99 8.84 8.91 10,501
12/04/2013 9.02 9.05 8.85 8.86 18,389
12/03/2013 9.12 9.15 8.985 9.09 26,565
12/02/2013 9.09 9.24 8.84 9.24 26,765
11/29/2013 9.24 9.24 8.95 9.1 15,705
11/27/2013 9.24 9.249 9.065 9.24 10,373
11/26/2013 9.2 9.31 9 9.29 94,634
11/25/2013 9.25 9.35 8.92 9.29 187,438
11/22/2013 9.23 9.34 9.11 9.34 15,845
11/21/2013 9.13 9.34 8.99 9.34 40,764
11/20/2013 8.99 9.15 8.99 9.15 15,508
11/19/2013 8.96 9.32 8.91 8.97 14,135
11/18/2013 9.15 9.34 8.81 9.34 21,208
11/15/2013 9 9.12 8.97 9.12 1,700
11/14/2013 9 9.149 9 9.14 2,680
11/13/2013 9.06 9.18 8.955 9.18 4,079
11/12/2013 9.1 9.1 8.91 9.01 3,607
11/11/2013 8.99 9.1 8.7941 9.01 4,431
11/08/2013 8.91 9.14 8.8147 8.92 6,512
11/07/2013 8.8 9.05 8.76 8.95 7,425
11/06/2013 9.09 9.23 9.03 9.1 13,003
11/05/2013 8.78 9.03 8.78 9 5,780
11/04/2013 8.7 9 8.521 9 4,820
11/01/2013 9.1 9.25 8.99 9.07 6,434
10/31/2013 9.01 9.15 8.511 9.15 20,978
10/30/2013 8.75 9.03 8.7 9.03 9,107
10/29/2013 9 9 8.5 8.78 43,392
10/28/2013 8.87 9.299 8.85 9.2 15,722
10/25/2013 9.31 9.32 9.13 9.14 4,166
10/24/2013 9.32 9.44 9 9.44 11,504
10/23/2013 9.25 9.4 9.25 9.39 6,854
10/22/2013 9.4175 9.4175 8.86 9.4 4,254
10/21/2013 9.44 9.45 9.11 9.45 20,038
10/18/2013 9.14 9.22 9.01 9.02 5,539
10/17/2013 9.2 9.235 8.85 9.14 8,221
10/16/2013 9.3 9.44 9.22 9.29 2,502
10/15/2013 9.22 9.41 9.2 9.33 16,234
10/14/2013 9.189 9.25 9.175 9.18 4,647
10/11/2013 9.15 9.2 9.12 9.12 1,549
10/10/2013 9.2 9.21 9.1 9.12 7,658
10/09/2013 9.1 9.2 9.1 9.11 3,806
10/08/2013 9.11 9.2 9.05 9.15 6,123
10/07/2013 8.81 9.199 8.81 9.15 44,780
10/04/2013 8.92 9.08 8.75 8.79 20,550
10/03/2013 8.92 9.25 8.7625 8.86 17,553
10/02/2013 9.03 9.08 8.55 9.05 8,582
10/01/2013 8.84 9.1 8.84 9.02 5,364
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?