Shore Community Bank Stock Price History, SHRC Historical Prices

Add to My Stocks
$11.25 $0.25 (2.17%) SHRC stock closing price Feb 16, 2018 (Closing)

View and download Shore Community Bank stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Shore Community Bank 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 $11.75 on Feb 07, 2018 as seen from Shore Community Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 11.3 11.3 11.25 11.25 494 - -
2018-02-13 11.48 11.5 11.48 11.5 4,585 - -
2018-02-12 11.25 11.25 11.25 11.25 5,632 - -
2018-02-08 11.5 11.5 11.5 11.5 106 - -
2018-02-07 11.45 11.75 11.45 11.75 1,950 - -
2018-02-06 11.45 11.45 11.45 11.45 1,000 - -
2018-02-05 0 0 0 11.35 0 - -
2018-02-01 11.35 11.35 11.35 11.35 1,780 - -
2018-01-30 11.5 11.5 11.35 11.35 445 - -
2018-01-29 11.45 11.5 11.45 11.5 2,036 - -
2018-01-26 11.1 11.26 11.1 11.25 4,650 - -
2018-01-25 11 11 11 11 1,000 - -
2018-01-24 11 11 11 11 3,970 - -
2018-01-19 10.9 10.9 10.9 10.9 50 - -
2018-01-16 11 11.25 11 11.2 4,205 - -
2018-01-09 10.85 10.85 10.85 10.85 600 - -
2018-01-08 10.95 10.95 10.75 10.75 3,600 - -
2018-01-02 10.75 10.75 10.75 10.75 348 - -
2017-12-22 10.9 10.9 10.9 10.9 500 - -
2017-12-18 10.9 10.9 10.9 10.9 240 - -
2017-12-14 11 11.1 11 11.1 1,650 - -
2017-12-12 11.05 11.15 10.5 10.5 3,404 - -
2017-12-11 11.1 11.1 11.1 11.1 100 - -
2017-12-05 11.2 11.2 11.2 11.2 203 - -
2017-12-04 11 11 10.9 10.9 1,649 - -
2017-12-01 10.9 10.9 10.9 10.9 120 - -
2017-11-30 10.75 10.75 10.75 10.75 894 - -
2017-11-29 10.75 10.9 10.75 10.9 204 - -
2017-11-28 10.75 10.75 10.75 10.75 226 - -
2017-11-27 10.5 11 10.5 11 1,750 - -
2017-11-24 0 0 0 11 0 - -
2017-11-23 0 0 0 11 0 - -
2017-11-22 0 0 0 11 0 - -
2017-11-21 11 11 11 11 100 - -
2017-11-20 10.9 11 10.9 11 1,300 - -
2017-11-17 10.69 11 10.15 10.9 6,380 - -
2017-11-16 10.75 10.75 10.7 10.7 1,001 - -
2017-11-15 10.95 10.95 10.85 10.85 1,124 - -
2017-11-14 10.85 10.85 10.75 10.75 1,310 - -
2017-11-13 10.95 10.95 10.95 10.95 1,700 - -
2017-11-10 10.55 10.55 10.55 10.55 100 - -
2017-11-09 10.85 10.85 10.85 10.85 500 - -
2017-11-08 0 0 0 10.85 0 - -
2017-11-07 0 0 0 10.85 0 - -
2017-11-06 0 0 0 10.85 92 - -
2017-11-03 0 0 0 10.85 24 - -
2017-11-02 10.85 10.85 10.85 10.85 1,289 - -
2017-11-01 10.75 10.8 10.75 10.8 3,930 - -
2017-10-31 10.55 10.75 10.55 10.75 6,045 - -
2017-10-30 0 0 0 10.48 0 - -
2017-10-27 0 0 0 10.48 0 - -
2017-10-26 10.48 10.48 10.48 10.48 1,134 - -
2017-10-25 10.48 10.48 10.48 10.48 2,000 - -
2017-10-24 10.5 10.5 10.3 10.3 1,000 - -
2017-10-23 0 0 0 10.55 0 - -
2017-10-20 10.55 10.55 10.55 10.55 2,050 - -
2017-10-19 10.25 10.65 10.25 10.3 4,354 - -
2017-10-18 10.1 10.1 10.1 10.1 1,574 - -
2017-10-17 0 0 0 10.05 0 - -
2017-10-16 0 0 0 10.05 0 - -
2017-10-13 0 0 0 10.05 0 - -
2017-10-12 0 0 0 10.05 0 - -
2017-10-11 9.55 10.05 9.55 10.05 1,847 - -
2017-10-10 0 0 0 10.11 0 - -
2017-10-09 0 0 0 10.11 88 - -
2017-10-06 0 0 0 10.11 0 - -
2017-10-05 9.85 10.11 9.85 10.11 660 - -
2017-10-04 9.85 9.85 9.8 9.8 600 - -
2017-10-03 0 0 0 9.9 0 - -
2017-10-02 0 0 0 9.9 10 - -
2017-09-29 0 0 0 9.9 0 - -
2017-09-28 0 0 0 9.9 0 - -
2017-09-27 9.85 10 9.85 9.9 2,135 - -
2017-09-26 9.8 9.8 9.8 9.8 531 - -
2017-09-25 0 0 0 9.9 0 - -
2017-09-22 0 0 0 9.9 0 - -
2017-09-21 0 0 0 9.9 0 - -
2017-09-20 0 0 0 9.9 0 - -
2017-09-19 0 0 0 9.9 0 - -
2017-09-18 9.9 9.9 9.9 9.9 875 - -
2017-09-15 0 0 0 9.9 6 - -
2017-09-14 9.9 9.9 9.9 9.9 500 - -
2017-09-13 9.9 10 9.9 10 500 - -
2017-09-12 10 10 10 10 100 - -
2017-09-11 0 0 0 9.8 0 - -
2017-09-08 0 0 0 9.8 38 - -
2017-09-07 9.5 9.8 9.5 9.8 4,000 - -
2017-09-06 9.18 9.18 9.18 9.18 1,400 - -
2017-09-05 9.52 9.52 9.5 9.5 3,560 - -
Get more Data

Shore Community Bank Stock History Chart

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

Shore Community Bank Stock Price History: Past 5 years

Max Stock Price11.75Feb 07,2018
Min Stock Price3.26Apr 17,2013
Avg Stock Price6.33

SHRC Industry Peers

Company Price Change (%)
University Bancorp (UNIB)8.950 (0%)
Cordia Bancorp (BVA)5.150.01 (0.19%)
Sun Bancorp (SNBC)24.50.3 (1.21%)
Parke Bancorp (PKBK)20.950.1 (0.48%)
Bancorp Of New Jersey (BKJ)17.790.04 (0.23%)
Two River Bancorp (TRCB)17.490.25 (1.45%)
Sussex Bancorp (SBBX)29.450.25 (0.86%)

We provide Shore Community Bank share price history along with PE ratio and PS ratio for doing Shore Community Bank fundamental analysis. The price and volume changes on a daily basis is provided in the Shore Community Bank stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SHRC stock closed at $11.25 and traded with a volume of 494 on the last trading day. The company's P/S ratio was at a high of - on Feb 16, 2018 according to our Shore Community Bank stock history data.