Shore Bancshares (SHBI)

5.87 -0.28  -4.55%  Jun 01, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Shore Bancshares Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 6.02 6.17 5.75 6.15 11813
May 30, 2012 5.96 6.14 5.96 6.14 350.00
May 29, 2012 6.14 6.14 6.14 6.14 300.00
May 25, 2012 6.17 6.17 6.17 6.17 350.00
May 24, 2012 6.17 6.17 5.92 6.05 1600
May 23, 2012 6.16 6.20 5.71 6.05 12042
May 22, 2012 6.22 6.35 6.01 6.24 1200
May 21, 2012 6.21 6.65 6.00 6.08 2944
May 18, 2012 6.50 7.00 6.02 6.21 2800
May 17, 2012 6.23 6.31 6.20 6.267 4648
May 16, 2012 6.30 6.30 6.30 6.30 0.00
May 15, 2012 6.30 6.30 6.30 6.30 100.00
May 14, 2012 6.21 6.21 6.10 6.10 1700
May 11, 2012 6.13 6.40 6.05 6.25 10040
May 10, 2012 5.84 6.59 5.84 6.20 17262
May 9, 2012 5.67 5.73 5.67 5.73 880.00
May 8, 2012 5.58 5.89 5.55 5.89 4200
May 7, 2012 5.89 5.89 5.89 5.89 146.00
May 4, 2012 5.66 5.976 5.55 5.68 5966
May 3, 2012 6.18 6.195 5.67 5.67 6140
May 2, 2012 6.37 6.38 5.85 6.29 7382
May 1, 2012 6.39 6.40 6.20 6.40 1400
April 30, 2012 6.36 6.71 6.36 6.40 7976
April 27, 2012 6.31 6.55 6.31 6.55 201.00
April 26, 2012 6.79 6.89 6.49 6.58 3758
April 25, 2012 6.17 6.737 6.17 6.71 2947
April 24, 2012 6.50 6.81 6.50 6.80 21609
April 23, 2012 6.88 6.92 6.49 6.60 18059
April 20, 2012 7.17 7.28 6.87 7.00 3488
April 19, 2012 7.07 7.237 6.85 7.19 3949
April 18, 2012 7.22 7.22 6.96 7.05 2301
April 17, 2012 7.18 7.447 6.91 7.20 5226
April 16, 2012 7.10 7.18 6.81 7.15 3243
April 13, 2012 6.821 7.10 6.82 7.10 10253
April 12, 2012 7.11 7.11 6.929 7.01 2412
April 11, 2012 6.97 7.16 6.84 7.16 5541
April 10, 2012 7.14 7.14 7.05 7.05 200.00
April 9, 2012 6.92 7.169 6.92 6.93 655.00
April 5, 2012 7.13 7.18 6.977 6.98 2535
April 4, 2012 7.00 7.13 7.00 7.13 2605
April 3, 2012 7.14 7.32 7.03 7.03 4635
April 2, 2012 7.00 7.14 6.95 7.10 2908
March 30, 2012 7.12 7.36 6.98 7.09 4786
March 29, 2012 7.00 7.401 7.00 7.060 2950
March 28, 2012 7.27 7.40 6.97 7.13 16017
March 27, 2012 6.94 7.36 6.92 7.35 4283
March 26, 2012 6.95 7.02 6.908 6.908 1900
March 23, 2012 6.95 6.95 6.95 6.95 0.00
March 22, 2012 6.94 6.95 6.76 6.95 2550
March 21, 2012 6.75 6.98 6.75 6.95 5837
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SHBI News

$SHBI filed latest Quarterly Report http://stks.co/3kez
about 23 days ago by MarketBrief
$SHBI filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/33Dc
about 70 days ago by MarketBrief
$SHBI filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/31cT
about 71 days ago by MarketBrief
$SHBI filed latest Annual Report http://stks.co/2scy
about 78 days ago by MarketBrief
Shore Bancshares Reports 2011 Results
Jan 25, 4:05PM PR Newswire
$SHBI amended latest Quarterly Report http://stks.co/17eK
about 200 days ago by MarketBrief
$SHBI filed latest Quarterly Report http://stks.co/13Dc
about 205 days ago by MarketBrief
Shore Bancshares rises 18.4%
Aug 10, 10:00AM FlyOnTheWall
Today's Dividend-Paying Winners and Losers: http://goo.gl/JokGV / $JCP $LO $LPHI $BWS $HOC $CASY $WEN / $EBTC $FDS $SHBI
about 353 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://goo.gl/jZwPP / $MNRO $SHBI $SMP $BPFH $WLT / $HPQ $ECT $NBN $FXCM $LPHI
about 381 days ago by DynamicDividend
This Week's Dividend-Paying Winners and Losers: http://goo.gl/wEW7U / $DDS $WTW $PLOW $IPAR $JST / $MDC $PETS $NRF $SHBI $LPHI
about 384 days ago by DynamicDividend
RT @NASDAQ: $SHBI upgraded from Hold to Buy http://bit.ly/bbuT7e #nasdaq
about 639 days ago by a4ashu
$SHBI upgraded from Hold to Buy http://bit.ly/bbuT7e #nasdaq
about 639 days ago by NASDAQ
$SHBI: BB&T Capital Mkts ups to Buy
about 639 days ago by cbayna

Recent Quotes

Symbol Price Chg Chg % Market Cap
SHBI 5.87 -0.28 -4.55% 52.03M
SH 39.09 +0.98 +2.57%
SGY 21.70 -1.86 -7.89% 1.152B
SGU 3.93 -0.02 -0.51% 242.14M
SGF 11.59 -0.25 -2.11%
SGEN 19.11 -0.37 -1.90% 2.267B
SGC 11.74 -0.13 -1.10% 70.56M
SGA 34.15 -0.75 -2.15% 148.32M
SFY 18.11 -1.80 -9.04% 846.97M
SFUN 14.93 -0.85 -5.39% 801.15M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close