SHBI

Historical Stock Prices

$9.33
*  
0.08
0.85%
Get SHBI Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 9.38 9.48 9.33 9.33 3,374
07/01/2015 9.3638 9.5 9.3638 9.41 2,442
06/30/2015 9.55 9.55 9.43 9.43 701
06/29/2015 9.46 9.57 9.46 9.53 7,161
06/26/2015 9.6 9.6 9.6 9.6 183
06/25/2015 9.7 9.75 9.6685 9.7 4,951
06/24/2015 9.72 9.8 9.63 9.7 8,635
06/23/2015 9.46 9.68 9.46 9.68 910
06/22/2015 9.63 9.79 9.31 9.74 3,392
06/19/2015 9.34 9.77 9.3 9.77 19,002
06/18/2015 9.25 9.35 9.17 9.35 11,328
06/17/2015 9.29 9.29 9.2289 9.24 9,200
06/16/2015 9.2 9.28 9.2 9.25 5,009
06/15/2015 9.3 9.48 9.21 9.23 5,729
06/12/2015 9.25 9.31 9.2 9.26 65,021
06/11/2015 9.25 9.5 9.25 9.25 62,309
06/10/2015 9.25 9.49 9.2 9.26 46,208
06/09/2015 9.3 9.31 9.29 9.29 1,324
06/08/2015 9.32 9.32 9.29 9.29 605
06/05/2015 9.45 9.45 9.29 9.32 2,798
06/04/2015 9.25 9.342 9.25 9.28 60,896
06/03/2015 9.22 9.26 9.22 9.25 4,393
06/02/2015 9.295 9.295 9.295 9.295 00
06/01/2015 9.25 9.41 9.1501 9.295 24,939
05/29/2015 9.33 9.42 9.3 9.3 1,396
05/28/2015 9.64 9.64 9.3 9.31 22,440
05/27/2015 9.77 9.77 9.32 9.32 11,245
05/26/2015 9.74 9.74 9.52 9.57 12,141
05/22/2015 9.61 9.61 9.53 9.6 9,217
05/21/2015 9.6 9.6 9.57 9.6 6,300
05/20/2015 9.6699 9.6699 9.59 9.5944 1,639
05/19/2015 9.57 9.7 9.57 9.7 3,059
05/18/2015 9.68 9.75 9.43 9.58 17,254
05/15/2015 9.63 9.94 9.41 9.94 6,396
05/14/2015 9.5999 9.6 9.3901 9.49 5,865
05/13/2015 9.53 9.6 9.48 9.6 8,362
05/12/2015 9.29 9.44 9.23 9.26 14,524
05/11/2015 9.29 9.29 9.18 9.21 5,094
05/08/2015 9.29 9.29 9.2 9.29 2,309
05/07/2015 9.29 9.29 9.21 9.21 2,270
05/06/2015 9.21 9.41 9.19 9.2 5,233
05/05/2015 9.35 9.35 9.21 9.21 9,823
05/04/2015 9.25 9.66 9.244 9.35 13,416
05/01/2015 9.2 9.26 9.15 9.19 23,499
04/30/2015 9.34 9.35 9.21 9.21 7,905
04/29/2015 9.11 9.25 9.1 9.15 87,340
04/28/2015 9.19 9.2378 9.11 9.16 5,352
04/27/2015 9.3 9.35 9.165 9.19 19,627
04/24/2015 9.1001 9.25 9.1001 9.25 5,858
04/23/2015 9.2 9.2 9.12 9.14 13,662
04/22/2015 9.25 9.25 9.17 9.17 16,951
04/21/2015 9.13 9.28 9.13 9.13 7,553
04/20/2015 9.21 9.21 9.07 9.07 1,790
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
01/16/2015 9.08 9.24 9.08 9.2399 977
01/15/2015 9.17 9.22 9.1 9.22 5,858
01/14/2015 9.18 9.18 9.15 9.169 725
01/13/2015 9.12 9.12 9.12 9.12 00
01/12/2015 9.19 9.22 9.11 9.12 1,932
01/09/2015 9.108 9.18 9.1 9.17 2,498
01/08/2015 9.28 9.28 9.15 9.15 13,921
01/07/2015 9.03 9.18 9.03 9.16 1,320
01/06/2015 9.3 9.3 9.05 9.05 11,861
01/05/2015 9.3525 9.37 9.305 9.33 1,015
01/02/2015 9.3 9.38 9.3 9.3175 10,938
12/31/2014 9.3413 9.3413 9.3413 9.3413 950
12/30/2014 9.35 9.43 9.01 9.43 10,519
12/29/2014 9.78 9.78 9.07 9.47 9,437
12/26/2014 9.36 9.38 9.36 9.38 500
12/24/2014 9.45 9.45 9.37 9.45 701
12/23/2014 9.499 9.499 9.4 9.4 3,231
12/22/2014 8.924 9.614 8.924 9.5 8,536
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
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
*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?