$16.54 +0.57 (%) Shore Bancshares Inc - NASDAQ

Dec. 9, 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
12/9/201616.0416.9015.9116.5449,848
12/8/201615.2616.2515.2615.9735,204
12/7/201615.5416.2715.5415.8625,581
12/6/201614.9215.6214.8415.5948,614
12/5/201614.3314.9814.2914.9341,776
12/2/201613.9414.4013.9414.21157,824
12/1/201613.9514.0013.9013.9945,276
11/30/201614.0014.0013.3013.95110,324
11/29/201614.0814.0813.8513.9428,486
11/28/201614.0814.5813.9713.9934,301
11/25/201614.1716.6813.9814.0225,904
11/23/201614.1914.2313.8714.05293,165
11/22/201614.1014.2513.2514.1040,983
11/21/201613.9214.2213.7114.1217,411
11/18/201613.9013.9613.8313.9331,019
11/17/201613.9413.9413.7813.9315,362
11/16/201613.8413.9513.8213.9018,638
11/15/201613.6014.0313.4613.8324,028
11/14/201614.5614.5613.7814.2026,103
11/11/201614.7014.8914.2714.4071,826
11/10/201613.5514.7413.2014.7022,596
11/9/201613.2713.6911.5313.5024,096
11/8/201612.9813.3912.9813.3212,265
11/7/201612.8213.1212.7213.0944,793
11/4/201612.5212.8112.5012.6627,728
11/3/201612.4512.6312.2512.5211,837
11/2/201612.4012.5211.4912.3739,982
11/1/201612.8112.8112.3212.3511,345
10/31/201612.7512.8612.7512.7712,448
10/28/201612.9112.9912.7212.795,580
10/27/201612.8813.0012.8712.8915,373
10/26/201612.8012.8912.7412.8213,320
10/25/201612.9613.0512.8812.8921,341
10/24/201612.7112.9712.6412.9416,358
10/21/201611.5312.6211.5312.6247,466
10/20/201611.9412.3111.9012.2316,385
10/19/201611.8611.9011.6511.8419,353
10/18/201611.8011.8011.7811.7942,860
10/17/201611.6611.7811.6611.774,911
10/14/201611.6511.7311.6011.667,466
10/13/201611.7811.9711.5611.5913,847
10/12/201611.7911.8211.7911.809,223
10/11/201611.8211.8411.8111.837,748
10/10/201611.8011.8511.8011.8310,032
10/7/201611.8011.8311.7811.7916,496
10/6/201611.7811.8511.7711.8013,217
10/5/201611.6611.9011.6611.8613,214
10/4/201611.7611.7711.6011.659,779
10/3/201611.6611.7511.6311.6729,027
9/30/201611.6911.8911.6911.7813,975
9/29/201611.6811.7311.6211.639,054
9/28/201611.7411.8011.5911.79126,935
9/27/201611.7911.8311.6411.7811,503
9/26/201611.7311.8411.6411.7516,449
9/23/201611.9611.9811.8011.839,426
9/22/201611.9712.0011.9011.9517,859
9/21/201611.9111.9911.9011.9523,146
9/20/201611.8911.9111.7311.8423,489
9/19/201611.7811.8911.7711.8544,025
9/16/201611.6711.6911.5211.65202,105
9/15/201611.5211.7411.4611.5826,447
9/14/201611.6011.8911.5911.6711,513
9/13/201611.6011.7211.4511.6219,416
9/12/201611.6711.6711.4211.5537,499
9/9/201611.8111.8111.5011.6421,634
9/8/201611.7811.8811.6811.8818,351
9/7/201611.6311.8911.5811.8223,650
9/6/201611.6811.8411.6011.7516,319
9/2/201611.5911.8411.5011.6815,585
9/1/201611.6711.7511.4411.5814,461
8/31/201611.8111.8811.4711.6341,090
8/30/201611.7411.8711.5711.7514,659
8/29/201611.6411.7911.6111.6810,273
8/26/201611.8311.8811.6811.769,339
8/25/201611.6811.8111.6811.779,499
8/24/201611.6811.8711.6411.7928,513
8/23/201611.8511.8911.6511.7417,031
8/22/201611.8211.8211.6011.7814,389
8/19/201611.8211.8211.6611.7022,961
8/18/201611.6911.8311.6511.7816,814
8/17/201611.7311.8311.5111.6520,373
8/16/201611.5511.7511.4411.6819,382
8/15/201611.5211.6111.4711.5521,237
8/12/201611.5811.7011.5411.6016,339
8/11/201611.4311.7711.4311.5925,898
8/10/201611.7011.7111.4811.6016,053
8/9/201611.6711.7611.6311.7016,179
8/8/201611.6311.7811.5611.7515,220
8/5/201611.7111.8011.6011.7820,264
8/4/201611.7511.7811.5111.677,602
8/3/201611.7211.8011.5811.7716,282
8/2/201611.7211.8411.5311.7111,625
8/1/201611.6611.7411.5711.699,525
7/29/201611.6711.8711.4611.7649,604
7/28/201611.8211.8911.7011.7921,045
7/27/201611.7811.9311.6211.8825,550
7/26/201611.7111.9511.7111.8819,913
7/25/201611.6511.9311.6511.8750,692
7/22/201611.2511.7611.2511.5525,728
7/21/201611.3311.4311.2111.4222,534
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center