$9.57 -0.03 (%) Shore Bancshares Inc - NASDAQ

May. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHBI historical data

Date Open High Low Close Volume
5/26/20159.749.749.529.5712,141
5/22/20159.619.619.539.609,217
5/21/20159.609.609.579.606,300
5/20/20159.679.679.599.591,639
5/19/20159.579.709.579.703,059
5/18/20159.689.759.439.5817,254
5/15/20159.639.949.419.946,396
5/14/20159.609.609.399.495,865
5/13/20159.539.609.489.608,362
5/12/20159.299.449.239.2614,524
5/11/20159.299.299.189.215,094
5/8/20159.299.299.209.292,309
5/7/20159.299.299.219.212,270
5/6/20159.219.419.199.205,233
5/5/20159.359.359.219.219,823
5/4/20159.259.669.249.3513,416
5/1/20159.209.269.159.1923,499
4/30/20159.349.359.219.217,905
4/29/20159.119.259.109.1587,340
4/28/20159.199.249.119.165,352
4/27/20159.309.359.179.1919,627
4/24/20159.109.259.109.255,858
4/23/20159.209.209.129.1413,662
4/22/20159.259.259.179.1716,951
4/21/20159.139.289.139.137,553
4/20/20159.219.219.079.071,790
4/17/20159.119.149.019.024,966
4/16/20159.119.119.109.111,694
4/15/20159.099.179.099.1010,749
4/14/20159.139.139.089.1311,830
4/13/20159.309.309.209.211,359
4/10/20159.109.169.109.161,687
4/9/20159.119.119.119.11200
4/8/20159.209.209.199.191,200
4/7/20159.189.189.189.18100
4/6/20159.169.209.129.167,726
4/2/20159.209.209.079.203,443
4/1/20159.259.289.209.201,361
3/31/20159.289.309.039.1810,527
3/30/20159.089.359.089.1411,489
3/27/20159.119.199.059.082,565
3/26/20159.039.399.029.165,641
3/25/20159.199.199.029.0710,363
3/24/20159.149.399.059.255,835
3/23/20159.369.369.079.188,382
3/20/20159.169.358.919.35210,791
3/19/20158.929.258.909.22113,297
3/18/20158.959.108.958.9714,872
3/17/20159.029.189.009.0117,973
3/16/20159.129.298.939.0923,543
3/13/20159.109.279.109.2321,966
3/12/20159.079.219.079.1521,598
3/11/20158.959.108.958.9617,026
3/10/20158.898.968.818.9615,151
3/9/20159.159.158.518.8619,097
3/6/20159.209.209.109.104,875
3/5/20159.309.309.209.205,886
3/4/20159.259.259.209.201,497
3/3/20159.329.329.209.203,846
3/2/20159.309.329.269.263,142
2/27/20159.289.319.249.247,418
2/26/20159.259.259.259.25206
2/25/20159.279.399.259.301,688
2/24/20159.279.279.279.270
2/23/20159.319.349.259.276,952
2/20/20159.389.389.359.353,036
2/19/20159.369.369.369.36201
2/18/20159.369.449.359.362,508
2/17/20159.359.359.359.35207
2/13/20159.369.369.369.36142
2/12/20159.409.499.379.395,160
2/11/20159.369.539.359.374,486
2/10/20159.519.519.489.48592
2/9/20159.379.529.359.373,304
2/6/20159.439.509.409.40114,100
2/5/20159.379.499.359.3723,652
2/4/20159.369.409.359.374,749
2/3/20159.509.509.419.412,865
2/2/20159.319.549.319.4111,984
1/30/20159.259.359.259.2510,726
1/29/20159.369.369.249.3313,970
1/28/20159.279.449.279.441,558
1/27/20159.269.449.269.4417,202
1/26/20159.249.509.249.324,426
1/23/20159.509.509.479.48813
1/22/20159.169.469.169.46360
1/21/20159.279.279.279.270
1/20/20159.169.509.129.2718,920
1/16/20159.089.249.089.24977
1/15/20159.179.229.109.225,858
1/14/20159.189.189.159.17725
1/13/20159.129.129.129.122
1/12/20159.199.229.119.121,932
1/9/20159.119.189.109.172,498
1/8/20159.289.289.159.1513,921
1/7/20159.039.189.039.161,320
1/6/20159.309.309.059.0511,861
1/5/20159.359.379.319.331,015
1/2/20159.309.389.309.3210,938
12/31/20149.349.349.349.34950
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center