$9.46 -0.22 (%) Shore Bancshares Inc - NASDAQ

Sep. 1, 2015 | 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
9/1/20159.369.729.229.4617,013
8/31/20159.709.759.609.6811,648
8/28/20159.509.799.509.605,896
8/27/20159.269.539.259.5311,773
8/26/20159.259.499.139.2147,289
8/25/20159.529.529.219.25181,385
8/24/20159.259.349.259.252,586
8/21/20159.489.699.489.671,169
8/20/20159.509.769.509.534,025
8/19/20159.509.509.509.50450
8/18/20159.529.699.489.6118,543
8/17/20159.639.789.559.556,877
8/14/20159.519.519.519.51688
8/13/20159.769.799.689.771,256
8/12/20159.519.579.509.563,204
8/11/20159.519.679.509.5113,778
8/10/20159.509.809.469.5819,541
8/7/20159.509.529.509.521,618
8/6/20159.699.699.469.551,249
8/5/20159.699.699.679.67542
8/4/20159.459.809.459.45650
8/3/20159.359.839.329.454,877
7/31/20159.689.689.509.508,188
7/30/20159.509.549.469.529,600
7/29/20159.509.629.509.5327,324
7/28/20159.759.859.639.6319,636
7/27/20159.749.829.609.7520,007
7/24/20159.649.649.649.640
7/23/20159.369.649.359.642,459
7/22/20159.439.809.439.7032,292
7/21/20159.309.489.309.328,447
7/20/20159.309.419.309.329,951
7/17/20159.309.349.309.327,347
7/16/20159.329.329.319.31508
7/15/20159.409.509.409.461,182
7/14/20159.409.459.359.3521,811
7/13/20159.259.469.259.466,103
7/10/20159.319.319.259.261,508
7/9/20159.319.319.319.310
7/8/20159.439.479.319.31809
7/7/20159.309.459.309.4523,119
7/6/20159.409.489.309.315,967
7/2/20159.389.489.339.333,374
7/1/20159.369.509.369.412,442
6/30/20159.559.559.439.43701
6/29/20159.469.579.469.537,161
6/26/20159.609.609.609.60183
6/25/20159.709.759.679.704,951
6/24/20159.729.809.639.708,635
6/23/20159.469.689.469.68910
6/22/20159.639.799.319.743,392
6/19/20159.349.779.309.7719,002
6/18/20159.259.359.179.3511,328
6/17/20159.299.299.239.249,200
6/16/20159.209.289.209.255,009
6/15/20159.309.489.219.235,729
6/12/20159.259.319.209.2665,021
6/11/20159.259.509.259.2562,309
6/10/20159.259.499.209.2646,208
6/9/20159.309.319.299.291,324
6/8/20159.329.329.299.29605
6/5/20159.459.459.299.322,798
6/4/20159.259.349.259.2860,896
6/3/20159.229.269.229.254,393
6/2/20159.309.309.309.300
6/1/20159.259.419.159.3024,939
5/29/20159.339.429.309.301,396
5/28/20159.649.649.309.3122,440
5/27/20159.779.779.329.3211,245
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!