Shore Bancshares Stock Price History (NASDAQ:SHBI)

Add to My Stocks
$16.54 $0.57 (3.57%) SHBI stock closing price Dec 09, 2016 (Closing)

Shore Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Shore Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 30.9 on 26 Dec, 2006 as seen from Shore Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0916.0416.9015.9116.544984822.663.71
2016-12-0815.2616.2515.2615.973520421.883.58
2016-12-0715.5416.2715.5415.862558121.733.56
2016-12-0614.9215.6214.8415.594861421.363.50
2016-12-0514.3314.9814.2914.934177620.453.35
2016-12-0213.9414.4013.9414.2115782419.473.19
2016-12-0113.9514.0013.9013.994527619.163.14
2016-11-3014.0014.0013.3013.9511032419.113.13
2016-11-2914.0814.0813.8513.942848619.103.13
2016-11-2814.0814.5813.9713.993430119.163.14
2016-11-2514.1716.6813.9814.022590419.213.15
2016-11-240.000.000.0014.050N/AN/A
2016-11-2314.1914.2313.8714.0529316519.253.15
2016-11-2214.1014.2513.2514.104098319.323.16
2016-11-2113.9214.2213.7114.121741119.343.17
2016-11-1813.9013.9613.8313.933101919.083.13
2016-11-1713.9413.9413.7813.931536219.083.13
2016-11-1613.8413.9513.8213.901863819.043.12
2016-11-1513.6014.0313.4613.832402818.953.10
2016-11-1414.5614.5613.7814.202610319.453.19
2016-11-1114.7014.8914.2714.407182619.733.23
2016-11-1013.5514.7413.2014.702259620.143.30
2016-11-0913.2713.6911.5313.502409618.493.03
2016-11-0812.9813.3912.9813.321226518.252.99
2016-11-0712.8213.1212.7213.094479317.932.94
2016-11-0412.5212.8112.5012.662772817.342.84
2016-11-0312.4512.6312.2512.521183717.152.81
2016-11-0212.4012.5211.4912.373998216.952.78
2016-11-0112.8112.8112.3212.351134516.922.77
2016-10-3112.7512.8612.7512.771244817.492.87
2016-10-2812.9112.9912.7212.79558017.522.87
2016-10-2712.8813.0012.8712.891537317.662.89
2016-10-2612.8012.8912.7412.821332017.562.88
2016-10-2512.9613.0512.8812.892134117.662.89
2016-10-2412.7112.9712.6412.941635817.732.90
2016-10-2111.5312.6211.5312.624746617.292.83
2016-10-2011.9412.3111.9012.231638517.732.77
2016-10-1911.8611.9011.6511.841935317.162.68
2016-10-1811.8011.8011.7811.794286017.092.67
2016-10-1711.6611.7811.6611.77491117.062.66
2016-10-1411.6511.7311.6011.66746616.902.64
2016-10-1311.7811.9711.5611.591384716.802.62
2016-10-1211.7911.8211.7911.80922317.102.67
2016-10-1111.8211.8411.8111.83774817.152.68
2016-10-1011.8011.8511.8011.831003217.152.68
2016-10-0711.8011.8311.7811.791649617.092.67
2016-10-0611.7811.8511.7711.801321717.102.67
2016-10-0511.6611.9011.6611.861321417.192.68
2016-10-0411.7611.7711.6011.65977916.882.64
2016-10-0311.6611.7511.6311.672902716.912.64
2016-09-3011.6911.8911.6911.781397517.072.66
2016-09-2911.6811.7311.6211.63905416.862.63
2016-09-2811.7411.8011.5911.7912693517.092.67
2016-09-2711.7911.8311.6411.781150317.072.66
2016-09-2611.7311.8411.6411.751644917.032.66
2016-09-2311.9611.9811.8011.83942617.152.68
2016-09-2211.9712.0011.9011.951785917.322.70
2016-09-2111.9111.9911.9011.952314617.322.70
2016-09-2011.8911.9111.7311.842348917.162.68
2016-09-1911.7811.8911.7711.854402517.172.68
2016-09-1611.6711.6911.5211.6520210516.882.64
2016-09-1511.5211.7411.4611.582644716.782.62
2016-09-1411.6011.8911.5911.671151316.912.64
2016-09-1311.6011.7211.4511.621941616.842.63
2016-09-1211.6711.6711.4211.553749916.742.61
2016-09-0911.8111.8111.5011.642163416.872.63
2016-09-0811.7811.8811.6811.881835117.222.69
2016-09-0711.6311.8911.5811.822365017.132.67
2016-09-0611.6811.8411.6011.751631917.032.66
2016-09-050.000.000.0011.680N/AN/A
2016-09-0211.5911.8411.5011.681558516.932.64
2016-09-0111.6711.7511.4411.581446116.782.62
2016-08-3111.8111.8811.4711.634109016.862.63
2016-08-3011.7411.8711.5711.751465917.032.66
2016-08-2911.6411.7911.6111.681027316.932.64
2016-08-2611.8311.8811.6811.76933917.042.66
2016-08-2511.6811.8111.6811.77949917.062.66
2016-08-2411.6811.8711.6411.792851317.092.67
2016-08-2311.8511.8911.6511.741703117.012.66
2016-08-2211.8211.8211.6011.781438917.072.66
2016-08-1911.8211.8211.6611.702296116.962.65
2016-08-1811.6911.8311.6511.781681417.072.66
2016-08-1711.7311.8311.5111.652037316.882.64
2016-08-1611.5511.7511.4411.681938216.932.64
2016-08-1511.5211.6111.4711.552123716.742.61
2016-08-1211.5811.7011.5411.601633916.812.62
2016-08-1111.4311.7711.4311.592589816.802.62
2016-08-1011.7011.7111.4811.601605316.812.62
2016-08-0911.6711.7611.6311.701617916.962.65
Get more Data

Shore Bancshares Stock Chart

View SHBI PE ratio, PS ratio stocks charts and compare with peers.
SHBI Chart
Note: Compare Shore Bancshares stock price history with the index and industry peers.

Shore Bancshares Historical Prices: Past 5 years

Max Stock Price 16.54 Dec 09,2016
Min Stock Price 5 Dec 27,2011
Avg Stock Price 8.76

Shore Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 22.92 Jan 06,2016
Min PE Ratio 16.74 Jul 22,2016
Avg PE Ratio 19.61

Shore Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.71 Dec 09,2016
Min PS Ratio 0.61 Dec 27,2011
Avg PS Ratio 1.79

SHBI Industry Peers

Company Price Change (%)
First Community Financial Partners (FCFP)11.950.05 (0.42%)
Orrstown Financial Services (ORRF)23.150.2 (0.87%)
Sandy Spring Bancorp (SASR)39.330.4 (1.03%)
Fnb Corp (FNB)16.40.15 (0.92%)
First United (FUNC)14.150.45 (3.28%)
M&t Bank (MTB)154.170.67 (0.44%)
Wells Fargo (WFC)57.140.15 (0.26%)

We provide Shore Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Shore Bancshares stock analysis. Shore Bancshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   SHBI closed at 16.54 and traded with a volume of 49848 on the last trading day. The average P/S ratio was 1.94 as can be seen by Shore Bancshares stock price history. .