SHBI

Shore Bancshares Inc Historical Stock Prices

$9.515
*  
0.0282
 negative 
0.3%
Get SHBI Alerts
*Delayed - data as of Apr. 21, 2014 11:28 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SHBI Real Time
 
 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:28  9.61  9.61  9.50  9.515 5,246
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 9.5 9.6 9.5 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 9.6 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 9.33 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 9.56 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
09/30/2013 8.76 8.83 8.6 8.8 6,340
09/27/2013 8.8498 8.85 8.73 8.85 65,378
09/26/2013 8.84 8.84 8.75 8.75 1,178
09/25/2013 8.75 8.75 8.72 8.72 1,398
09/24/2013 8.78 8.85 8.666 8.75 7,024
09/23/2013 8.75 8.84 8.6599 8.75 5,333
09/20/2013 8.75 8.76 8.68 8.75 13,043
09/19/2013 8.81 8.84 8.78 8.78 1,666
09/18/2013 8.52 8.85 8.52 8.78 21,503
09/17/2013 8.57 8.63 8.3 8.54 3,394
09/16/2013 8.37 8.92 8.2 8.65 4,153
09/13/2013 8.49 8.56 8.25 8.34 4,596
09/12/2013 8.251 8.95 8.25 8.57 3,365
09/11/2013 8.8 9 8.52 8.65 10,101
09/10/2013 8.4 8.95 8.4 8.8 18,709
09/09/2013 8.5 8.5 8.38 8.44 5,898
09/06/2013 8.39 8.6 8.39 8.41 650
09/05/2013 8.36 8.48 8.36 8.38 4,755
09/04/2013 8.36 8.54 8.25 8.39 15,323
09/03/2013 8.37 8.59 8.25 8.3 7,744
08/30/2013 8.31 8.49 8.22 8.25 6,851
08/29/2013 8.47 8.6 8.12 8.37 29,963
08/28/2013 8.5 8.5 8.45 8.45 23,312
08/27/2013 8.71 8.71 8.35 8.52 7,875
08/26/2013 8.39 9.06 8.35 8.71 23,330
08/23/2013 8.37 8.499 8.34 8.35 3,751
08/22/2013 8.22 8.4 8.22 8.34 3,083
08/21/2013 8.299 8.31 8.11 8.13 4,897
08/20/2013 8.1 8.499 8.1 8.2 4,864
08/19/2013 8.56 8.62 8.02 8.1 10,514
08/16/2013 8.44 8.6 8.21 8.44 6,797
08/15/2013 8.63 8.699 8.08 8.35 43,599
08/14/2013 8.09 8.63 8.09 8.61 13,746
08/13/2013 8.19 8.31 8.08 8.09 4,780
08/12/2013 8.19 8.3485 8.08 8.25 17,179
08/09/2013 8.05 8.15 7.8 8.05 9,494
08/08/2013 8.05 8.15 8.05 8.05 1,146
08/07/2013 8.08 8.25 8 8.05 5,854
08/06/2013 8.15 8.27 8.02 8.05 8,722
08/05/2013 8.15 8.4 8.15 8.25 11,564
08/02/2013 8.05 8.05 8.05 8.05 562
08/01/2013 8.04 8.09 8 8.09 9,270
07/31/2013 8 8.08 7.92 7.92 6,004
07/30/2013 8.05 8.05 7.92 7.92 6,521
07/29/2013 7.99 8.1 7.92 7.92 2,516
07/26/2013 8.05 8.05 7.91 7.95 3,625
07/25/2013 7.85 8.08 7.75 7.89 10,391
07/24/2013 7.53 7.68 7.51 7.66 6,652
07/23/2013 7.62 7.959 7.45 7.74 10,280
07/22/2013 7.63 7.96 7.3 7.66 10,115
07/19/2013 7.41 8.48 7.32 7.82 13,506
07/18/2013 7.48 7.75 7.46 7.74 13,905
07/17/2013 7.25 7.64 7.25 7.4 11,978
07/16/2013 7.47 7.47 7.27 7.3 653
07/15/2013 7.13 7.5 7.1 7.5 3,145
07/12/2013 7.18 7.4 7.18 7.36 2,001
07/11/2013 7.34 7.38 7.1 7.33 8,113
07/10/2013 7.42 7.42 7.11 7.31 13,353
07/09/2013 7.59 7.59 7.32 7.48 8,544
07/08/2013 7.34 7.6 7.11 7.59 14,231
07/05/2013 7.33 7.35 7.2 7.33 7,683
07/03/2013 7.27 7.34 7.12 7.34 12,090
07/02/2013 7.44 7.4699 7.1 7.26 8,178
07/01/2013 7.33 7.45 7.06 7.45 7,253
06/28/2013 7.22 7.36 7.009 7.36 8,834
06/27/2013 7.164 7.4 7.164 7.31 1,000
06/26/2013 7.09 7.42 6.96 7.32 11,286
06/25/2013 7.13 7.19 6.83 7.08 3,259
06/24/2013 7.09 7.489 6.81 6.98 18,010
06/21/2013 7.2 7.23 7.07 7.07 4,350
06/20/2013 7.3 7.34 7.19 7.27 6,894
06/19/2013 7.39 7.4 6.93 7.4 10,910
06/18/2013 7.499 7.499 7.39 7.39 807
06/17/2013 7.32 7.392 7.32 7.39 3,015
06/14/2013 7.12 7.45 7.12 7.26 3,598
06/13/2013 7.3 7.489 7.15 7.16 3,960
06/12/2013 7.2 7.2999 7.2 7.2999 250
06/11/2013 7.09 7.419 6.89 7.01 8,064
06/10/2013 7.29 7.35 7.15 7.15 10,256
06/07/2013 7.32 7.33 7.28 7.29 4,378
06/06/2013 7.32 7.33 7.26 7.3 7,025
06/05/2013 7.43 7.43 7.3 7.31 4,666
06/04/2013 7.38 7.5 7.33 7.37 10,448
06/03/2013 7.44 7.495 7.26 7.37 30,564
05/31/2013 7.63 7.63 7.3 7.3 4,920
05/30/2013 7.47 7.74 7.3 7.74 22,285
05/29/2013 7.5 7.53 7.3 7.53 18,588
05/28/2013 7.6 7.6 7.3 7.53 35,601
05/24/2013 7.46 7.54 7.31 7.54 8,423
05/23/2013 7.53 7.64 7.45 7.64 6,457
05/22/2013 7.72 7.72 7.6 7.64 10,992
05/21/2013 7.69 7.75 7.6 7.75 1,169
05/20/2013 7.6 7.75 7.511 7.75 10,137
05/17/2013 7.73 7.73 7.5 7.61 11,861
05/16/2013 7.5 7.59 7.45 7.59 1,751
05/15/2013 7.53 7.55 7.4 7.55 5,010
05/14/2013 7.4199 7.5 7.36 7.5 8,111
05/13/2013 7.34 7.47 7.25 7.42 6,697
05/10/2013 7.4 7.486 7.25 7.34 10,003
05/09/2013 7.25 7.4384 7.25 7.37 10,785
05/08/2013 7.168 7.5999 7.06 7.56 3,382
05/07/2013 7.25 7.55 7.15 7.4 10,744
05/06/2013 7 7.25 6.68 7.03 13,913
05/03/2013 6.91 6.91 6.8 6.9 3,218
05/02/2013 6.75 6.75 6.75 6.75 1,555
05/01/2013 6.8 6.91 6.79 6.85 8,632
04/30/2013 6.9199 7.08 6.9 7 12,604
04/29/2013 6.81 6.81 6.81 6.81 1,700
04/26/2013 6.9 6.9699 6.73 6.73 500
04/25/2013 6.57 6.96 6.57 6.96 6,559
04/24/2013 6.46 6.68 6.36 6.58 37,499
04/23/2013 6.62 6.62 6.4 6.5 2,200
04/22/2013 6.43 6.56 6.43 6.56 1,028
04/19/2013 6 6.5 5.97 6.5 3,500
04/18/2013 6.4 6.48 6.35 6.48 3,500
04/17/2013 6.57 6.57 6 6.5 59,350
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 your brokers before you trade


Want to trade FX?