$11.55 +0.13 (%) Shore Bancshares Inc - NASDAQ

Jul. 22, 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
7/22/201611.2511.7611.2511.5525,728
7/21/201611.3311.4311.2111.4222,534
7/20/201611.3711.4311.2911.3918,976
7/19/201611.3211.4011.2711.3815,084
7/18/201611.3511.4311.0711.3223,962
7/15/201611.5811.7011.3711.4332,258
7/14/201611.2011.7011.2011.5352,035
7/13/201611.7111.8011.5311.5920,045
7/12/201611.8711.8711.6311.6757,903
7/11/201611.6311.8311.6311.6876,737
7/8/201611.7111.7611.6811.7036,176
7/7/201611.6111.7711.6111.6912,435
7/6/201611.7911.8811.6511.7533,781
7/5/201611.7511.9511.3711.8538,899
7/1/201611.5212.1711.4611.8636,585
6/30/201611.7411.7911.7311.7530,412
6/29/201611.6811.8511.5111.6329,399
6/28/201611.1711.5311.1511.4491,860
6/27/201611.0211.2911.0211.1662,429
6/24/201611.2111.5110.7910.901,162,153
6/23/201611.1711.7711.1711.36129,371
6/22/201611.0311.3010.9611.2077,279
6/21/201611.1811.1910.9110.9649,352
6/20/201611.2411.3711.2011.2059,883
6/17/201611.2011.2011.0311.0925,899
6/16/201611.0711.2411.0511.20108,688
6/15/201611.1711.1711.0211.1013,268
6/14/201611.0711.1411.0411.1221,740
6/13/201611.1511.4811.0511.1659,745
6/10/201611.1811.1811.0611.1511,185
6/9/201611.1211.1711.1011.1713,594
6/8/201611.0811.2011.0411.1715,973
6/7/201611.0011.4010.7511.1220,285
6/6/201610.9411.2010.3411.0548,208
6/3/201610.8511.0510.3810.9634,466
6/2/201611.0811.0810.7510.8426,178
6/1/201611.0311.2010.9811.0110,081
5/31/201611.1611.3510.9811.028,873
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center