Shore Bancshares Stock Price History, SHBI Historical Prices

Add to My Stocks
$17.52 $0.01 (0.06%) SHBI stock closing price Feb 16, 2018 (Closing)

The 10 year data of Shore Bancshares stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Shore Bancshares P/E ratio data for the stock. The Shore Bancshares stock price history chart shows that the stock price was at a high of $18.78 on Jan 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 17.39 17.7 17.39 17.52 8,293 19.69 3.39
2018-02-15 17.21 17.59 17.14 17.53 15,504 19.7 3.39
2018-02-14 17.05 17.37 17.05 17.21 19,083 19.34 3.33
2018-02-13 17.12 17.32 17.06 17.19 32,051 19.32 3.33
2018-02-12 17.26 17.41 17.01 17.2 26,381 19.33 3.33
2018-02-09 17.15 17.35 16.94 17.23 37,844 19.36 3.34
2018-02-08 17.16 17.2 16.76 17 24,759 19.1 3.29
2018-02-07 17.5 17.68 17.13 17.15 32,840 19.27 3.32
2018-02-06 16.97 17.4 16.97 17.19 34,398 19.32 3.33
2018-02-05 17.85 17.85 16.43 17.36 25,719 19.51 3.36
2018-02-02 18.38 18.38 17.77 17.91 29,930 20.12 3.47
2018-02-01 18.23 18.43 18.12 18.41 11,553 20.69 3.56
2018-01-31 18.26 18.44 18.22 18.22 13,040 20.47 3.53
2018-01-30 17.6 18.23 17.6 18.19 51,647 20.44 3.52
2018-01-29 17.54 17.69 17.54 17.63 24,899 19.81 3.41
2018-01-26 17.33 17.68 17.05 17.54 18,956 19.93 3.54
2018-01-25 17.78 18.01 17.32 17.41 32,181 19.78 3.52
2018-01-24 18.31 18.68 17.74 17.74 20,888 20.16 3.58
2018-01-23 18.76 18.76 18.36 18.41 8,914 20.92 3.72
2018-01-22 18.66 18.83 18.6 18.74 5,631 21.3 3.79
2018-01-19 18.6 18.92 18.56 18.69 20,096 21.24 3.78
2018-01-18 18.84 18.92 18.62 18.66 25,198 21.21 3.77
2018-01-17 18.73 18.96 18.58 18.73 17,426 21.28 3.78
2018-01-16 18.95 19.3 18.71 18.78 18,385 21.34 3.79
2018-01-10 17.72 18.4 17.72 18.29 14,468 20.78 3.7
2018-01-09 17.65 17.91 17.54 17.73 11,050 20.15 3.58
2018-01-08 17.5 17.8 17.42 17.66 19,432 20.07 3.57
2018-01-05 17.24 17.71 17.24 17.58 33,670 19.98 3.55
2018-01-04 16.91 17.4 16.9 17.23 28,150 19.58 3.48
2018-01-03 16.52 16.8 16.28 16.78 22,621 19.07 3.39
2018-01-02 16.7 17.34 16.5 16.53 44,322 18.78 3.34
2017-12-29 16.86 17.12 16.68 16.7 17,740 18.98 3.37
2017-12-28 16.93 17.1 16.85 16.85 15,204 19.15 3.4
2017-12-27 17.05 17.26 16.83 16.83 19,214 19.13 3.4
2017-12-26 17.3 17.54 16.91 16.96 20,884 19.27 3.43
2017-12-22 17.5 17.52 17.12 17.16 27,904 19.5 3.47
2017-12-21 17.48 17.6 17.06 17.5 67,211 19.89 3.54
2017-12-20 17.67 17.67 17.42 17.46 14,456 19.84 3.53
2017-12-19 17.76 17.76 15.74 17.61 12,780 20.01 3.56
2017-12-18 17.83 18.01 17.66 17.72 29,447 20.14 3.58
2017-12-15 17.4 17.86 17.4 17.72 97,430 20.14 3.58
2017-12-14 17.77 17.77 17.18 17.43 39,380 19.81 3.52
2017-12-13 17.83 17.85 16.58 17.72 28,595 20.14 3.58
2017-12-12 17.92 17.94 17.69 17.74 14,947 20.16 3.58
2017-12-11 18.03 18.49 17.76 17.83 21,507 20.26 3.6
2017-12-08 17.99 18.1 17.92 18.02 29,697 20.48 3.64
2017-12-07 17.45 18.08 17.45 17.9 31,433 20.34 3.62
2017-12-06 17.46 17.56 17.35 17.51 16,700 19.9 3.54
2017-12-05 17.59 17.69 17.48 17.49 23,058 19.88 3.53
2017-12-04 17.6 17.93 17.49 17.5 51,064 19.89 3.54
2017-12-01 17.4 17.64 17.2 17.47 34,366 19.85 3.53
2017-11-30 17.4 17.65 17.36 17.42 39,863 19.8 3.52
2017-11-29 16.97 17.4 16.97 17.39 186,804 19.76 3.51
2017-11-28 16.95 17.05 16.77 16.97 13,816 19.28 3.43
2017-11-27 17.35 17.36 16.88 16.88 3,801 19.18 3.41
2017-11-24 17.01 17.63 16.69 17.02 4,365 19.34 3.44
2017-11-23 0 0 0 16.94 0 - -
2017-11-22 17.26 17.31 16.91 16.94 25,458 19.25 3.42
2017-11-21 17.04 17.2 16.94 17.14 14,293 19.48 3.46
2017-11-20 17.1 17.16 16.86 16.95 14,845 19.26 3.42
2017-11-17 16.92 17.18 16.86 17.03 8,806 19.35 3.44
2017-11-16 17.15 17.26 16.92 17 28,767 19.32 3.43
2017-11-15 16.92 17.2 16.89 17.07 16,624 19.4 3.45
2017-11-14 16.89 17.18 16.75 17.03 6,219 19.35 3.44
2017-11-13 16.6 17.07 16.55 16.91 15,831 19.22 3.42
2017-11-10 16.82 17.4 16.67 16.67 6,108 18.94 3.37
2017-11-09 16.69 16.95 16.5 16.79 20,395 19.08 3.39
2017-11-08 16.89 17.05 16.69 16.81 20,437 19.1 3.4
2017-11-07 17.18 17.29 16.86 17 26,792 19.32 3.43
2017-11-06 17.1 17.3 16.81 17.17 108,617 19.51 3.47
2017-11-03 16.77 17.2 16.75 17.05 400,328 19.38 3.44
2017-11-02 16.54 16.9 16.53 16.87 8,246 19.17 3.41
2017-11-01 16.55 16.59 16.4 16.53 8,127 18.78 3.34
2017-10-31 16.53 16.53 16.39 16.46 18,594 18.71 3.33
2017-10-30 16.65 16.7 16.44 16.46 9,908 18.71 3.33
2017-10-27 16.82 16.95 16.71 16.87 16,776 19.17 3.41
2017-10-26 16.86 16.98 16.76 16.87 17,933 19.17 3.41
2017-10-25 16.85 16.87 16.8 16.87 3,540 19.17 3.41
2017-10-24 17.06 17.37 16.86 16.91 11,737 19.22 3.42
2017-10-23 17.16 17.16 16.83 16.98 7,515 19.3 3.43
2017-10-20 17 17.2 16.76 17.18 18,071 19.52 3.47
2017-10-19 16.77 17.53 16.77 16.98 15,867 21.23 3.61
2017-10-18 16.99 16.99 16.75 16.82 12,611 21.03 3.57
2017-10-17 17.08 17.13 16.83 16.96 9,171 21.2 3.6
2017-10-16 17.04 17.13 17.04 17.09 43,017 21.36 3.63
2017-10-13 16.88 17.1 16.8 17.03 9,109 21.29 3.62
2017-10-12 17.04 17.05 16.87 16.87 10,943 21.09 3.58
2017-10-11 16.91 17.09 16.91 16.95 40,974 21.19 3.6
2017-10-10 17.16 17.16 16.51 17.02 21,347 21.28 3.62
Get more Data

Shore Bancshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price18.78Jan 16,2018
Min Stock Price6.16Feb 18,2013
Avg Stock Price11.36

Shore Bancshares Historical PE ratio: Past 5 years

Max PE Ratio23.37Mar 01,2017
Min PE Ratio16.74Jul 22,2016
Avg PE Ratio20.03

Shore Bancshares Historical PS ratio: Past 5 years

Max PS Ratio3.93Mar 01,2017
Min PS Ratio0.86Feb 20,2013
Avg PS Ratio2.46

SHBI Industry Peers

Company Price Change (%)
Codorus Valley (CVLY)26.610.06 (0.22%)
Bcb Bancorp (BCBP)15.10.15 (1%)
M&t Bank (MTB)191.640.54 (0.28%)
Wells Fargo (WFC)59.950.07 (0.12%)
Bryn Mawr Bank (BMTC)45.40.35 (0.78%)
Bb&t Corp (BBT)54.960.13 (0.24%)
Peoples Bancorp (PEBO)35.360.27 (0.77%)

We provide Shore Bancshares share price history along with PE ratio and PS ratio for doing Shore Bancshares fundamental analysis. The price and volume changes on a daily basis is provided in the Shore Bancshares stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $17.52 and 8,293 shares of SHBI were traded on Feb 16, 2018. The average P/S ratio was 2.46 as can be seen from Shore Bancshares stock history.