Shore Bancshares Stock Price History, SHBI Historical Prices

Add to My Stocks
$19.78 $0.07 (0.36%) SHBI stock closing price Jun 22, 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 $19.79 on Jun 20, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 19.84 20.08 19.52 19.78 109,450 19.98 3.68
2018-06-20 19.72 19.92 19.61 19.79 37,472 19.99 3.68
2018-06-19 19.68 19.83 19.38 19.68 15,803 19.88 3.66
2018-06-18 19.38 19.74 19.35 19.72 14,669 19.92 3.67
2018-06-15 19.17 19.61 19.03 19.51 48,440 19.71 3.63
2018-06-14 19.32 19.32 19.17 19.27 16,850 19.47 3.59
2018-06-13 19.25 19.59 19.18 19.27 36,632 19.47 3.59
2018-06-12 19.66 19.69 19.15 19.26 25,929 19.46 3.59
2018-06-11 19.9 19.95 19.52 19.57 16,073 19.77 3.64
2018-06-08 19.08 19.9 19.08 19.7 229,095 19.9 3.67
2018-06-07 19.03 19.13 18.62 19.13 72,096 19.32 3.56
2018-06-06 18.5 18.87 18.45 18.72 29,657 18.91 3.48
2018-06-05 18.65 18.91 18.39 18.51 62,289 18.7 3.45
2018-06-04 18.92 19.05 18.57 18.59 17,552 18.78 3.46
2018-06-01 18.88 19.1 18.82 18.89 13,283 19.08 3.52
2018-05-31 19.13 19.2 18.85 18.88 12,664 19.07 3.51
2018-05-30 18.88 19.22 18.77 19.04 17,269 19.23 3.54
2018-05-29 18.96 18.96 18.69 18.75 10,411 18.94 3.49
2018-05-25 19.03 19.25 18.86 18.99 4,160 19.18 3.54
2018-05-24 18.98 19.11 18.79 19.05 9,031 19.24 3.55
2018-05-23 18.9 19.01 18.7 18.9 20,018 19.09 3.52
2018-05-22 18.83 19 18.81 18.91 14,593 19.1 3.52
2018-05-21 18.5 18.9 18.5 18.8 16,007 18.99 3.5
2018-05-18 18.6 18.61 18.45 18.58 15,949 18.77 3.46
2018-05-17 18.44 18.5 18.26 18.46 15,889 18.65 3.44
2018-05-16 18.17 18.36 18.17 18.24 14,995 18.42 3.4
2018-05-15 18.14 18.5 18.1 18.13 10,166 18.31 3.38
2018-05-14 18.38 18.42 18.11 18.11 17,628 18.29 3.37
2018-05-11 18.72 18.85 18.64 18.67 6,285 18.86 3.48
2018-05-10 19 19.12 18.8 18.82 9,751 19.01 3.5
2018-05-09 18.77 19.13 18.56 18.97 25,419 19.16 3.53
2018-05-08 18.62 18.65 18.46 18.63 9,747 18.82 3.47
2018-05-07 18.49 18.75 18.49 18.62 26,369 18.81 3.47
2018-05-04 18.07 18.52 18.07 18.51 16,628 18.7 3.45
2018-05-03 18.28 18.39 18.05 18.08 11,905 18.26 3.37
2018-05-02 18.58 18.58 18.22 18.34 22,220 18.53 3.41
2018-05-01 18.05 18.28 17.97 18.27 18,524 18.46 3.4
2018-04-30 18.4 18.4 18.09 18.09 13,495 18.27 3.37
2018-04-27 18.72 18.8 18.4 18.42 17,780 18.61 3.43
2018-04-26 18.75 19.01 18.58 18.67 17,361 18.86 3.48
2018-04-25 19.05 19.06 18.76 18.82 9,487 19.01 3.5
2018-04-24 18.98 19.11 18.84 19 19,488 19.19 3.54
2018-04-23 18.95 19.2 18.82 18.86 7,962 19.05 3.51
2018-04-20 18.76 18.94 18.76 18.88 13,723 19.07 3.51
2018-04-19 18.8 19.02 18.8 18.92 9,964 21.26 3.66
2018-04-18 18.9 19.11 18.76 18.8 8,582 21.12 3.64
2018-04-17 18.9 19.13 18.8 18.91 13,547 21.25 3.66
2018-04-16 18.73 18.99 18.72 18.9 11,274 21.24 3.66
2018-04-13 18.65 18.82 18.36 18.69 11,358 21 3.62
2018-04-12 18.59 19.66 18.58 18.59 5,847 20.89 3.6
2018-04-11 19.15 20.09 18.44 18.49 8,419 20.78 3.58
2018-04-10 18.38 18.86 18.1 18.68 15,991 20.99 3.62
2018-04-09 18.31 19.1 18.08 18.2 33,780 20.45 3.52
2018-04-06 18.22 18.41 18.07 18.24 23,688 20.49 3.53
2018-04-05 18.53 18.53 17.94 18.33 11,118 20.6 3.55
2018-04-04 18 18.54 18 18.42 17,358 20.7 3.57
2018-04-03 18.47 18.47 17.92 18.13 21,020 20.37 3.51
2018-04-02 18.86 19.13 18.17 18.36 20,142 20.63 3.55
2018-03-30 0 0 0 18.86 0 - -
2018-03-29 18.45 18.97 18.45 18.86 67,380 21.19 3.65
2018-03-28 18.44 18.44 18.28 18.32 45,326 20.58 3.55
2018-03-27 18.59 18.87 18.26 18.36 20,896 20.63 3.55
2018-03-26 18.36 18.85 18.35 18.77 26,201 21.09 3.63
2018-03-23 18.55 18.73 18.21 18.21 30,606 20.46 3.52
2018-03-22 18.73 18.84 18.5 18.56 26,215 20.85 3.59
2018-03-21 18.77 19.29 18.57 18.86 17,810 21.19 3.65
2018-03-20 19.23 19.25 18.72 18.76 21,883 21.08 3.63
2018-03-19 18.94 19.46 18.94 19.29 26,277 21.67 3.73
2018-03-16 18.55 18.95 18.47 18.94 43,038 21.28 3.67
2018-03-15 18.5 18.73 18.29 18.56 13,989 20.85 3.59
2018-03-14 18.37 18.51 18.21 18.42 36,831 20.7 3.57
2018-03-13 18.5 18.55 18.29 18.34 21,546 20.61 3.55
2018-03-12 18.6 19.8 18.35 18.48 13,584 20.76 3.58
2018-03-09 18.4 18.63 18.18 18.53 26,848 20.82 3.59
2018-03-08 18.14 18.78 17.92 18.39 34,389 20.66 3.56
2018-03-07 17.44 18.54 17.38 18.14 26,169 20.38 3.51
2018-03-06 17.42 17.64 17.2 17.59 39,157 19.76 3.4
2018-03-05 17.35 17.52 17.26 17.34 59,275 19.48 3.36
2018-03-02 17.04 17.45 16.92 17.36 26,572 19.51 3.36
2018-03-01 16.92 17.36 16.88 17.2 14,758 19.33 3.33
2018-02-28 17.26 17.3 17 17.02 47,377 19.12 3.29
2018-02-27 17.49 17.65 17.15 17.19 30,328 19.32 3.33
2018-02-26 17.43 17.55 17.39 17.51 10,257 19.67 3.39
2018-02-23 17.36 17.54 17.25 17.38 12,130 19.53 3.36
2018-02-22 17.44 17.44 17.23 17.32 18,242 19.46 3.35
2018-02-21 17.28 17.66 17.28 17.38 7,933 19.53 3.36
2018-02-20 17.49 17.49 17.2 17.29 23,175 19.43 3.35
2018-02-19 0 0 0 17.52 0 - -
2018-02-16 17.39 17.7 17.39 17.52 8,293 19.69 3.39
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 Price19.79Jun 20,2018
Min Stock Price6.98Jun 24,2013
Avg Stock Price12.16

Shore Bancshares Historical PE ratio: Past 5 years

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

Shore Bancshares Historical PS ratio: Past 5 years

Max PS Ratio3.93Mar 01,2017
Min PS Ratio0.98Jun 24,2013
Avg PS Ratio2.63

SHBI Industry Peers

Company Price Change (%)
Codorus Valley (CVLY)30.40.34 (1.13%)
Bankwell Fin Gp (BWFG)32.790.49 (1.52%)
M&t Bank (MTB)172.981.55 (0.89%)
Wells Fargo (WFC)53.940.43 (0.79%)
Bryn Mawr Bank (BMTC)48.250.15 (0.31%)
Bb&t Corp (BBT)51.610.45 (0.86%)
Peoples Bancorp (PEBO)38.920.18 (0.46%)

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 $19.78 and 109,450 shares of SHBI were traded on Jun 22, 2018. The average P/S ratio was 2.63 as can be seen from Shore Bancshares stock history.