SHBI

Historical Stock Prices

$9.25
*  
0.08
0.86%
Get SHBI Alerts
*Delayed - data as of Jan. 30, 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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
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
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?