Shore Bancshares Stock Price History (NASDAQ:SHBI)

Add to My Stocks
$16.38 $0.12 (0.73%) SHBI stock closing price Jul 24, 2017 (Closing)

Shore Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Shore Bancshares price to earnings ratio data. The Shore Bancshares stock price history chart shows that the stock price was at a high of 27.53 on 26 Jun, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2416.5216.8316.3516.383552320.733.57
2017-07-2117.3017.3016.2616.502183420.893.60
2017-07-2016.7016.8916.5516.71912521.153.64
2017-07-1916.7516.7516.0216.71490321.153.64
2017-07-1816.7116.8416.6016.762414121.223.65
2017-07-1716.9616.9616.7516.84738121.323.67
2017-07-1416.7717.1316.7717.06445221.603.72
2017-07-1316.9716.9716.7616.87415721.353.68
2017-07-1216.7617.0616.7617.001428221.523.71
2017-07-1116.3316.7716.3316.751621621.203.65
2017-07-1016.8516.9716.7516.85787821.333.67
2017-07-0716.9917.0416.7516.981264721.493.70
2017-07-0616.8016.9016.5216.71968721.153.64
2017-07-0516.6816.9516.5016.882023821.373.68
2017-07-0316.4816.9316.5916.74813721.193.65
2017-06-3016.5817.2616.3516.453170420.823.59
2017-06-2916.6117.0016.3516.561938020.963.61
2017-06-2816.3616.9015.1716.555074320.953.61
2017-06-2716.2216.6616.2216.254436920.573.54
2017-06-2616.8617.2716.2016.204949820.513.53
2017-06-2316.4316.9816.0716.8911500421.383.68
2017-06-2216.5516.8416.1916.412171920.773.58
2017-06-2117.0117.0116.4016.513353020.903.60
2017-06-2017.1617.2816.7116.991993721.513.71
2017-06-1917.0017.3616.5017.183996621.753.75
2017-06-1616.9917.1816.7517.0010419021.523.71
2017-06-1517.0317.2017.0217.111687821.663.73
2017-06-1416.8717.2016.8717.125761221.673.73
2017-06-1316.8917.1516.5616.882154021.373.68
2017-06-1216.9917.1116.5816.862189621.343.68
2017-06-0917.0217.1116.7516.924246221.423.69
2017-06-0816.2016.8616.2016.652102321.083.63
2017-06-0716.1016.6016.0516.19969820.493.53
2017-06-0616.2716.4716.1116.321077120.663.56
2017-06-0516.6116.6216.2116.401725620.763.58
2017-06-0216.2317.0316.2316.702367421.143.64
2017-06-0116.0616.6515.8816.221468920.533.54
2017-05-3115.9616.7615.8515.931801320.173.47
2017-05-3015.9516.4015.5815.863414820.083.46
2017-05-290.000.000.0015.980N/AN/A
2017-05-2616.0016.3015.7315.98937420.233.48
2017-05-2516.0316.0615.5915.861490220.083.46
2017-05-2416.0616.4115.7516.002047320.253.49
2017-05-2315.9116.0615.7116.061379020.333.50
2017-05-2215.7616.0215.6815.901269920.133.47
2017-05-1915.7016.0215.6315.643354519.803.41
2017-05-1816.1316.1315.7015.741710419.923.43
2017-05-1716.1516.1615.6215.732706419.913.43
2017-05-1616.2816.5216.1516.491661720.873.60
2017-05-1516.2316.5816.1316.252201720.573.54
2017-05-1216.4816.4916.0716.171917120.473.53
2017-05-1116.4616.6716.2116.633739921.053.63
2017-05-1016.5416.6816.3816.582154120.993.62
2017-05-0916.6216.6216.4016.562534720.963.61
2017-05-0816.3616.7316.3616.554341020.953.61
2017-05-0516.4416.6716.4416.552433920.953.61
2017-05-0416.5816.7416.4116.592607621.003.62
2017-05-0316.4316.5516.2516.415609420.773.58
2017-05-0216.7316.7516.4016.512478920.903.60
2017-05-0116.8016.9716.5516.643771921.063.63
2017-04-2816.9617.1016.4916.595207021.003.62
2017-04-2717.0717.2016.8416.955374821.463.70
2017-04-2616.9917.2316.9617.075983621.613.72
2017-04-2516.9217.0916.7116.943756121.443.69
2017-04-2416.9917.2416.6216.843393521.323.67
2017-04-2116.9717.1616.6316.754027021.203.65
2017-04-2017.2017.5316.9617.113325022.513.78
2017-04-1917.0617.1516.9117.086791721.623.72
2017-04-1816.5217.1616.5217.041241421.573.72
2017-04-1716.4416.7616.3816.602801621.013.62
2017-04-140.000.000.0016.580N/AN/A
2017-04-1316.5716.7616.4716.582828120.993.62
2017-04-1217.1017.3016.6516.702506021.143.64
2017-04-1116.9317.2416.8917.213567121.793.75
2017-04-1017.1317.2016.5816.911091921.413.69
2017-04-0717.1117.3616.3717.131625221.683.74
2017-04-0617.1817.3217.0517.235755721.813.76
2017-04-0517.1017.1216.3317.043639421.573.72
2017-04-0416.8617.1016.8017.082495821.623.72
2017-04-0316.7917.0516.6016.914739721.413.69
2017-03-3116.5316.7816.4516.712535021.153.64
2017-03-3016.4216.8216.4216.782124221.243.66
2017-03-2916.0516.6116.0216.543413820.943.61
2017-03-2815.8516.2315.5016.193933020.493.53
2017-03-2715.7816.2715.5115.937045420.173.47
2017-03-2415.8416.0915.5615.865806720.083.46
2017-03-2315.7315.9715.6015.701751419.873.42
2017-03-2216.0016.0015.4715.671860119.843.42
2017-03-2116.9416.9416.0616.071696120.343.50
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 17.76 Mar 01,2017
Min Stock Price 5.05 Aug 07,2012
Avg Stock Price 10.04

Shore Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 23.37 Mar 01,2017
Min PE Ratio 16.74 Jul 22,2016
Avg PE Ratio 20

Shore Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.93 Mar 01,2017
Min PS Ratio 0.64 Aug 07,2012
Avg PS Ratio 2.14

SHBI Industry Peers

Company Price Change (%)
First Community Financial Partners (FCFP)12.90.2 (1.53%)
Your Community Bankshares (YCB)39.370.03 (0.08%)
Sandy Spring Bancorp (SASR)39.950.16 (0.4%)
Fnb Corp (FNB)13.540.25 (1.88%)
First United (FUNC)15.20.05 (0.33%)
M&t Bank (MTB)160.342.23 (1.41%)
Wells Fargo (WFC)54.270.1 (0.18%)

We provide Shore Bancshares historical quotes along with PE ratio and PS ratio for doing Shore Bancshares fundamental analysis. Shore Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 16.38 and 35523 shares of SHBI were traded on 24 Jul, 2017. Looking at Shore Bancshares stock market history data, the P/S ratio was at a low of 0.47 on 20 Sep, 2011. .