$9.09 +0.12 (%) Shore Bancshares Inc - NASDAQ

Sep. 12, 2014 | 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
9/12/20148.989.158.979.0921,419
9/11/20148.908.988.808.975,113
9/10/20149.009.008.889.002,875
9/9/20149.009.008.899.001,590
9/8/20149.009.008.908.9613,267
9/5/20148.908.918.908.912,900
9/4/20148.909.008.908.965,581
9/3/20148.918.958.918.951,408
9/2/20148.829.008.809.002,708
8/29/20148.878.998.878.99891
8/28/20148.839.008.839.0017,878
8/27/20148.838.928.838.831,083
8/26/20148.958.958.808.864,036
8/25/20148.938.978.818.918,654
8/22/20148.918.948.808.905,602
8/21/20148.758.908.718.9041,312
8/20/20148.788.808.758.7514,260
8/19/20148.808.868.808.831,796
8/18/20148.888.888.828.82255
8/15/20148.808.988.778.7712,905
8/14/20148.828.938.828.90502
8/13/20148.878.888.808.845,017
8/12/20148.788.958.788.922,264
8/11/20148.778.988.778.852,010
8/8/20148.889.008.749.0014,687
8/7/20148.778.808.618.7418,771
8/6/20148.808.948.758.866,733
8/5/20148.908.908.758.774,521
8/4/20148.788.948.758.862,668
8/1/20148.868.968.768.953,868
7/31/20148.878.998.808.993,388
7/30/20148.969.088.908.9012,248
7/29/20148.899.198.898.983,850
7/28/20148.929.078.878.941,028
7/25/20148.959.178.959.011,175
7/24/20148.949.008.758.958,000
7/23/20148.959.038.908.9240,119
7/22/20148.909.008.908.9519,657
7/21/20149.029.028.908.983,502
7/18/20148.909.028.909.0123,189
7/17/20148.958.958.758.9313,731
7/16/20148.999.018.969.012,771
7/15/20148.958.968.918.961,079
7/14/20148.989.028.989.02605
7/11/20148.979.038.918.933,698
7/10/20148.958.958.958.95326
7/9/20149.009.228.909.046,932
7/8/20148.958.998.958.952,953
7/7/20148.978.988.798.913,569
7/3/20149.009.099.009.011,945
7/2/20149.009.109.009.01914
7/1/20149.009.069.009.001,203
6/30/20148.959.088.869.015,801
6/27/20149.009.119.009.104,530
6/26/20149.019.039.009.001,479
6/25/20149.009.079.009.012,602
6/24/20149.019.118.959.006,460
6/23/20149.249.248.959.025,408
6/20/20149.099.398.959.3938,306
6/19/20148.959.158.959.133,738
6/18/20148.959.078.959.067,161
6/17/20149.009.248.959.0122,292
6/16/20149.029.249.009.0012,601
6/13/20149.099.389.009.0211,969
6/12/20149.059.219.019.1415,277
6/11/20149.179.259.059.256,922
6/10/20149.239.289.019.2712,082
6/9/20149.329.329.039.2318,804
6/6/20149.319.319.039.1925,762
6/5/20149.429.429.249.311,124
6/4/20149.209.509.169.253,305
6/3/20149.269.479.109.4727,484
6/2/20149.279.509.209.4511,344
5/30/20149.629.819.209.2167,109
5/29/20149.929.939.389.5927,391
5/28/20149.5610.499.519.8027,445
5/27/20149.139.709.099.5236,934
5/23/20149.049.209.049.145,051
5/22/20149.109.209.089.196,682
5/21/20148.899.108.709.07112,586
5/20/20149.019.018.578.7921,606
5/19/20149.029.089.009.087,709
5/16/20149.089.089.089.08100
5/15/20149.089.089.089.08565
5/14/20148.989.308.959.2522,720
5/13/20149.459.539.309.3826,446
5/12/20149.279.359.279.313,508
5/9/20149.289.489.289.302,616
5/8/20149.279.489.279.271,417
5/7/20149.479.479.319.318,799
5/6/20149.329.499.279.334,891
5/5/20149.359.509.359.4715,658
5/2/20149.469.469.469.461,700
5/1/20149.409.499.409.454,181
4/30/20149.389.509.379.494,383
4/29/20149.559.659.499.49118,262
4/28/20149.409.589.409.5512,411
4/25/20149.609.629.509.5629,828
4/24/20149.559.659.559.6511,404
4/23/20149.639.639.599.594,970
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center