Shore Bancshares Inc $9.65

up +0.06


24/4/2014 08:10 PM  |  NASDAQ : SHBI  
Industries : Banking / Regional - Mid-atlantic Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHBI historical data

Date Open High Low Close Volume
4/24/20149.559.659.559.6511,404
4/23/20149.639.639.599.594,970
4/22/20149.549.619.549.592,004
4/21/20149.619.689.509.637,335
4/17/20149.549.549.549.54130
4/16/20149.579.579.579.570
4/15/20149.519.669.519.573,451
4/14/20149.569.699.449.444,036
4/11/20149.509.609.509.57750
4/10/20149.659.709.559.6372,137
4/9/20149.559.799.529.706,864
4/8/20149.589.759.539.6715,000
4/7/20149.539.609.529.598,350
4/4/20149.639.659.569.5627,144
4/3/20149.609.669.569.6615,810
4/2/20149.779.809.509.568,292
4/1/20149.599.799.339.5817,241
3/31/20149.519.649.519.512,316
3/28/20149.559.669.509.5410,701
3/27/20149.759.759.439.461,984
3/26/20149.659.809.649.719,608
3/25/20149.599.759.569.7522,449
3/24/20149.509.669.509.5023,207
3/21/20149.559.669.509.575,002
3/20/20149.559.609.479.476,020
3/19/20149.559.609.509.517,476
3/18/20149.419.649.419.5512,868
3/17/20149.569.579.439.439,845
3/14/20149.539.609.469.468,668
3/13/20149.549.629.499.491,723
3/12/20149.509.579.409.5637,353
3/11/20149.539.599.479.598,352
3/10/20149.549.659.459.6261,356
3/7/20149.459.609.459.602,684
3/6/20149.509.579.339.575,237
3/5/20149.369.499.339.494,162
3/4/20149.259.479.219.4610,945
3/3/20149.309.449.069.2916,435
2/28/20149.519.559.339.474,795
2/27/20149.359.509.359.491,079
2/26/20149.599.609.309.309,548
2/25/20149.469.569.469.522,278
2/24/20149.869.869.509.6834,495
2/21/20149.749.809.579.8011,666
2/20/20149.709.799.609.794,683
2/19/20149.639.849.469.8122,308
2/18/20149.659.659.559.6511,341
2/14/20149.659.999.499.5467,390
2/13/20149.559.679.559.6452,660
2/12/20149.339.609.339.5519,540
2/11/20149.289.409.209.3135,278
2/10/20149.189.359.189.214,319
2/7/20149.119.309.119.224,825
2/6/20149.029.259.029.0914,916
2/5/20149.369.399.079.073,084
2/4/20149.359.509.219.2920,907
2/3/20149.529.599.409.4511,835
1/31/20149.609.609.199.4719,506
1/30/20149.559.729.549.7229,321
1/29/20149.599.599.269.5443,882
1/28/20149.239.769.239.7660,803
1/27/20149.179.509.179.4958,662
1/24/20149.229.259.159.256,432
1/23/20149.129.259.109.2513,573
1/22/20149.149.309.139.19647
1/21/20149.119.509.109.1410,900
1/17/20149.309.309.109.1210,089
1/16/20149.199.319.149.307,060
1/15/20149.149.259.109.2514,792
1/14/20149.109.179.069.1112,985
1/13/20149.269.309.209.206,637
1/10/20149.359.489.359.47902
1/9/20149.309.359.269.3511,781
1/8/20149.089.329.059.3019,414
1/7/20149.339.469.159.4022,810
1/6/20149.259.409.259.3121,393
1/3/20149.279.299.219.212,862
1/2/20149.169.349.009.115,483
12/31/20139.139.229.009.225,662
12/30/20139.089.299.069.227,364
12/27/20139.009.149.009.143,981
12/26/20139.059.079.009.037,588
12/24/20139.079.138.949.131,179
12/23/20139.059.138.969.137,219
12/20/20139.009.148.809.1037,267
12/19/20138.869.008.868.899,704
12/18/20138.908.958.908.913,828
12/17/20138.888.918.888.903,602
12/16/20138.878.998.878.906,588
12/13/20139.009.038.888.907,274
12/12/20138.868.958.868.914,732
12/11/20138.908.958.908.9013,493
12/10/20138.868.948.858.9050,394
12/9/20138.818.918.818.9135,212
12/6/20138.918.958.858.91111,398
12/5/20138.938.998.848.9110,501
12/4/20139.029.058.858.8618,389
12/3/20139.129.158.999.0926,565
12/2/20139.099.248.849.2426,765
11/29/20139.249.248.959.1015,705
Trading Center