$11.21 -0.02 (%) Shore Bancshares Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHBI historical data

Date Open High Low Close Volume
5/27/201611.1211.2611.0511.217,784
5/26/201611.0011.4410.2311.2318,185
5/25/201611.3611.5511.3111.3917,876
5/24/201611.4311.5511.3511.3914,566
5/23/201611.5711.6311.3811.4718,786
5/20/201611.6911.6911.5211.5819,882
5/19/201611.6811.6911.5911.6513,776
5/18/201611.6211.7511.6211.7070,528
5/17/201611.7511.7511.6211.6719,140
5/16/201611.6211.9011.6211.7521,185
5/13/201611.8011.8011.4211.656,187
5/12/201611.8511.8511.7811.8018,510
5/11/201611.8511.9011.8211.829,993
5/10/201611.8911.9111.8411.85107,366
5/9/201611.8511.9611.8211.9164,388
5/6/201611.8211.9411.8211.9020,060
5/5/201611.8811.9011.6811.8519,489
5/4/201611.7911.8611.6711.8214,170
5/3/201611.8211.8211.7111.8219,290
5/2/201611.7511.8811.6811.8444,018
4/29/201611.6811.7511.6511.748,960
4/28/201611.9311.9311.6111.6513,640
4/27/201611.9611.9911.6811.9321,098
4/26/201611.9311.9711.7411.9121,139
4/25/201611.6211.9511.5511.9130,360
4/22/201611.9211.9211.5711.6618,722
4/21/201612.0012.0911.9212.0018,258
4/20/201612.0012.0011.8712.0016,325
4/19/201611.9312.0511.8312.0021,561
4/18/201612.0312.2211.9212.0425,695
4/15/201612.2912.3212.1612.2320,258
4/14/201612.2512.3012.2012.2419,733
4/13/201612.3212.3412.0912.2525,884
4/12/201612.2812.3512.2312.3123,282
4/11/201612.3312.4012.2712.3723,566
4/8/201612.4412.4412.2712.3354,842
4/7/201612.4412.5012.3412.3521,464
4/6/201612.4312.5012.3112.45108,925
4/5/201612.3512.4812.2212.4450,570
4/4/201612.0412.4612.0412.3562,161
4/1/201612.0312.1511.9312.1442,882
3/31/201611.9712.0811.9511.9870,883
3/30/201611.9512.1011.9512.0552,343
3/29/201612.0012.0311.9611.9943,185
3/28/201612.0012.1511.9312.0091,275
3/24/201611.9212.0011.9011.9933,921
3/23/201611.7812.0011.7811.9439,974
3/22/201612.0612.0611.8111.9446,062
3/21/201612.0512.0611.9712.0349,095
3/18/201611.6112.0411.3711.97368,601
3/17/201612.0512.0511.4011.51103,800
3/16/201612.0312.2311.9212.0018,786
3/15/201611.9312.1011.8212.0328,040
3/14/201612.2412.5911.5912.0663,213
3/11/201612.0312.2511.7012.1067,215
3/10/201611.4312.1111.3912.0944,362
3/9/201611.3311.4011.3011.3939,395
3/8/201611.3611.4011.0311.3034,498
3/7/201611.1311.3511.0311.3542,067
3/4/201611.3011.3911.0111.0411,354
3/3/201611.2811.3711.2511.347,088
3/2/201611.3911.4011.2511.388,297
3/1/201611.3711.3811.2611.377,205
2/29/201611.3611.4011.2511.2718,627
2/26/201611.3911.3911.3011.3015,192
2/25/201611.3611.4011.0811.3313,909
2/24/201611.1911.3910.9511.0615,262
2/23/201611.3211.3211.0111.263,808
2/22/201611.1111.4010.9011.3914,712
2/19/201610.9310.9910.8510.854,083
2/18/201611.3011.4310.8110.9318,753
2/17/201611.4011.4011.1011.244,547
2/16/201611.2511.3011.2311.283,952
2/12/201611.3211.3911.1511.275,134
2/11/201611.0611.3410.9811.142,416
2/10/201611.0011.4510.9011.266,017
2/9/201611.3111.4411.2511.256,293
2/8/201611.3611.4111.2911.4112,788
2/5/201611.3611.4611.3611.382,785
2/4/201611.4311.4311.3611.405,546
2/3/201611.3911.4911.3611.4012,729
2/2/201611.4911.4911.3911.395,785
2/1/201611.4811.5011.3411.5013,538
1/29/201611.1711.4411.0411.4214,472
1/28/201611.0511.2510.9911.1816,562
1/27/201611.0211.0210.8910.985,327
1/26/201610.8310.9810.7510.8310,202
1/25/201610.7011.0110.6510.713,973
1/22/201610.9010.9010.5110.612,630
1/21/201610.5710.9410.5010.668,215
1/20/201610.8610.8610.5110.7915,290
1/19/201610.8210.9710.7110.906,713
1/15/201610.6410.7010.5110.688,615
1/14/201611.0511.0510.3610.8120,230
1/13/201610.9511.1110.8611.0016,132
1/12/201610.9910.9910.8510.951,279
1/11/201611.2411.2410.5910.9515,974
1/8/201611.2511.2511.1511.162,574
1/7/201611.1011.2311.0011.194,162
1/6/201611.0611.2511.0611.236,904
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center