$9.28 -0.20 (%) Shore Bancshares Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHBI historical data

Date Open High Low Close Volume
12/19/20149.319.409.279.283,924
12/18/20149.509.509.489.48506
12/17/20149.239.259.229.2510,665
12/16/20149.209.209.209.200
12/15/20149.569.609.209.207,826
12/12/20149.439.509.439.501,093
12/11/20149.509.509.459.493,769
12/10/20149.289.519.289.4613,483
12/9/20149.499.499.379.451,580
12/8/20149.509.509.369.442,705
12/5/20149.459.509.359.504,908
12/4/20149.359.459.359.453,235
12/3/20149.459.459.459.452
12/2/20149.359.459.359.452,412
12/1/20149.359.369.359.3577,702
11/28/20149.359.459.359.451,660
11/26/20149.359.439.359.361,653
11/25/20149.449.449.359.351,678
11/24/20149.359.419.359.402,648
11/21/20149.399.449.359.424,126
11/20/20149.359.409.359.392,582
11/19/20149.359.449.359.354,145
11/18/20149.409.409.359.362,685
11/17/20149.329.459.329.368,174
11/14/20149.359.449.349.449,590
11/13/20149.239.459.209.353,794
11/12/20149.149.479.149.234,551
11/11/20149.009.059.009.05900
11/10/20149.109.309.009.0231,210
11/7/20149.009.128.909.1210,790
11/6/20149.019.139.009.0111,934
11/5/20149.139.138.999.00259,695
11/4/20149.139.139.039.131,717
11/3/20149.049.199.039.196,847
10/31/20149.189.189.049.182,652
10/30/20149.149.249.039.032,941
10/29/20149.019.109.009.013,058
10/28/20149.009.079.009.007,324
10/27/20148.998.998.998.990
10/24/20149.159.158.928.9918,850
10/23/20149.069.088.989.011,700
10/22/20149.179.179.029.029,157
10/21/20149.149.149.009.102,354
10/20/20149.059.149.009.144,137
10/17/20149.249.248.969.053,054
10/16/20149.129.239.029.231,054
10/15/20149.039.239.019.142,900
10/14/20149.059.059.009.013,331
10/13/20149.149.149.029.08652
10/10/20149.099.099.099.090
10/9/20149.009.109.009.094,170
10/8/20148.899.008.879.002,470
10/7/20148.989.028.989.021,238
10/6/20149.059.139.039.131,652
10/3/20149.159.249.009.013,318
10/2/20149.109.109.009.022,089
10/1/20149.009.048.959.0430,902
9/30/20149.039.038.969.0022,212
9/29/20148.959.048.959.047,535
9/26/20148.999.008.999.00889
9/25/20148.958.998.958.99221
9/24/20148.999.008.968.961,666
9/23/20149.099.139.009.074,778
9/22/20149.189.198.958.965,555
9/19/20149.239.238.928.939,011
9/18/20149.259.258.968.992,579
9/17/20148.999.168.959.0014,900
9/16/20149.159.158.978.971,859
9/15/20148.919.208.919.122,526
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center