$11.14 -0.12 (%) Shore Bancshares Inc - NASDAQ

Feb. 11, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHBI historical data

Date Open High Low Close Volume
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
1/5/201610.8711.1810.8711.1817,794
1/4/201610.6810.8510.5410.8013,967
12/31/201510.8511.0010.6410.884,024
12/30/201510.5910.8210.5910.804,541
12/29/201510.4010.6710.4010.6112,529
12/28/201510.5910.9010.5210.5310,654
12/24/201510.9711.0010.6410.646,116
12/23/201510.6411.0010.6411.009,907
12/22/201510.6210.8210.5710.744,022
12/21/201510.6010.8810.5110.5915,641
12/18/201510.5010.6010.4210.5678,724
12/17/201510.5110.5110.3510.4013,495
12/16/201510.4810.5010.2810.4535,696
12/15/201510.5010.5910.2610.369,679
12/14/201510.7810.9310.4310.5467,053
12/11/201510.7110.9610.5110.7080,889
12/10/201510.9810.9810.6010.846,375
12/9/201510.5810.8110.5010.5117,340
12/8/201510.5010.6810.5010.577,429
12/7/201510.6210.6810.5010.6529,862
12/4/201510.7310.8010.5110.746,052
12/3/201510.7510.7510.5010.505,250
12/2/201510.7010.7010.5710.6515,903
12/1/201510.7310.7410.5110.652,054
11/30/201510.4010.7410.3510.616,331
11/27/201510.3110.3410.1810.321,512
11/25/201510.2010.2110.1110.1612,686
11/24/201510.1010.3310.0810.1039,009
11/23/201510.1010.2010.0010.1025,378
11/20/201510.0010.3410.0010.134,896
11/19/201510.0010.049.9810.042,493
11/18/20159.9710.029.969.968,089
11/17/201510.0110.019.9710.0012,652
11/16/201510.0810.2110.0110.011,113
11/13/20159.9910.289.9910.111,288
11/12/201510.0510.199.9410.028,293
11/11/201510.0710.0710.0710.070
11/10/201510.1510.2310.0710.079,172
11/9/201510.0010.1410.0010.134,351
11/6/201510.0110.1410.0110.058,744
11/5/201510.0010.129.9910.003,723
11/4/201510.1510.159.9810.003,375
11/3/201510.0510.0810.0010.085,713
11/2/20159.9110.069.9110.004,489
10/30/201510.0610.069.919.913,703
10/29/20159.9010.109.8410.0421,926
10/28/20159.9310.009.9310.006,224
10/27/201510.1510.349.8610.0010,434
10/26/20159.8510.219.8510.0615,758
10/23/20159.559.809.549.79508,717
10/22/20159.699.719.609.671,051
10/21/20159.499.789.499.5013,724
10/20/20159.689.759.419.555,266
10/19/20159.649.849.529.597,323
10/16/20159.799.799.509.766,800
10/15/20159.669.799.609.796,123
10/14/20159.759.759.759.75188
10/13/20159.809.809.759.761,129
10/12/20159.859.909.809.804,087
10/9/20159.859.909.789.7937,847
10/8/20159.599.859.599.8516,910
10/7/20159.669.809.649.7027,747
10/6/20159.459.639.459.631,492
10/5/20159.479.599.419.411,473
10/2/20159.509.709.329.3513,125
10/1/20159.819.819.549.541,979
9/30/20159.379.729.379.7214,624
9/29/20159.489.489.309.407,200
9/28/20159.379.799.359.4013,134
9/25/20159.459.569.369.378,367
9/24/20159.379.639.359.353,142
9/23/20159.439.459.359.358,692
9/22/20159.389.749.319.394,200
9/21/20159.399.809.359.4144,280
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center