$9.25 -0.08 (%) Shore Bancshares Inc - NASDAQ

Jan. 30, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHBI historical data

Date Open High Low Close Volume
1/30/20159.259.359.259.2510,726
1/29/20159.369.369.249.3313,970
1/28/20159.279.449.279.441,558
1/27/20159.269.449.269.4417,202
1/26/20159.249.509.249.324,426
1/23/20159.509.509.479.48813
1/22/20159.169.469.169.46360
1/21/20159.279.279.279.270
1/20/20159.169.509.129.2718,920
1/16/20159.089.249.089.24977
1/15/20159.179.229.109.225,858
1/14/20159.189.189.159.17725
1/13/20159.129.129.129.122
1/12/20159.199.229.119.121,932
1/9/20159.119.189.109.172,498
1/8/20159.289.289.159.1513,921
1/7/20159.039.189.039.161,320
1/6/20159.309.309.059.0511,861
1/5/20159.359.379.319.331,015
1/2/20159.309.389.309.3210,938
12/31/20149.349.349.349.34950
12/30/20149.359.439.019.4310,519
12/29/20149.789.789.079.479,437
12/26/20149.369.389.369.38500
12/24/20149.459.459.379.45701
12/23/20149.509.509.409.403,231
12/22/20148.929.618.929.508,536
12/19/20149.319.409.279.283,924
12/18/20149.509.509.489.48506
12/17/20149.239.259.229.2510,665
12/16/20149.209.209.209.208
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center