Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shore Bancshares Inc (NQ: SHBI )

11.29 +0.02 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.747 7.747 7.488 7.582 9,513 -0.21(-2.72%)
Jan 28, 2011 7.849 7.933 7.779 7.794 8,018 +0.02(+0.20%)
Jan 27, 2011 8.014 8.046 7.747 7.779 18,817 -0.22(-2.75%)
Jan 26, 2011 7.904 7.999 7.904 7.999 8,336 -0.14(-1.74%)
Jan 25, 2011 8.148 8.148 8.061 8.140 381 +0.05(+0.68%)
Jan 24, 2011 7.999 8.171 7.912 8.085 7,254 +0.12(+1.48%)
Jan 21, 2011 7.959 8.061 7.904 7.967 6,669 +0.02(+0.20%)
Jan 20, 2011 7.912 8.101 7.912 7.951 12,559 -0.07(-0.88%)
Jan 19, 2011 8.124 8.179 8.022 8.022 8,298 -0.22(-2.67%)
Jan 18, 2011 8.478 8.478 8.179 8.242 8,561 -0.20(-2.42%)
Jan 14, 2011 8.203 8.517 8.203 8.446 11,376 +0.13(+1.61%)
Jan 13, 2011 8.360 8.446 8.211 8.313 4,248 -0.09(-1.12%)
Jan 12, 2011 8.407 8.450 8.391 8.407 4,417 -0.07(-0.83%)
Jan 11, 2011 8.376 8.517 8.376 8.478 9,054 +0.04(+0.47%)
Jan 10, 2011 8.541 8.541 8.061 8.439 3,049 -0.12(-1.38%)
Jan 07, 2011 8.729 8.729 8.234 8.556 7,041 -0.04(-0.46%)
Jan 06, 2011 8.501 8.642 8.486 8.596 7,825 +0.02(+0.27%)
Jan 05, 2011 8.446 8.572 8.329 8.572 18,467 +0.16(+1.96%)
Jan 04, 2011 8.446 8.541 8.399 8.407 18,220 -0.02(-0.28%)
Jan 03, 2011 8.415 8.501 8.281 8.431 11,068 +0.15(+1.80%)
Dec 31, 2010 8.187 8.435 8.187 8.281 13,329 +0.15(+1.84%)
Dec 30, 2010 7.967 8.274 7.889 8.132 22,573 +0.13(+1.57%)
Dec 29, 2010 7.818 8.061 7.818 8.006 14,917 -0.01(-0.10%)
Dec 28, 2010 8.116 8.248 7.904 8.014 21,068 -0.06(-0.68%)
Dec 27, 2010 7.865 8.116 7.865 8.069 14,109 +0.14(+1.78%)
Dec 23, 2010 7.928 8.014 7.865 7.928 10,293 -0.01(-0.10%)
Dec 22, 2010 7.857 8.061 7.810 7.936 27,070 +0.15(+1.92%)
Dec 21, 2010 7.582 7.786 7.511 7.786 22,116 +0.20(+2.69%)
Dec 20, 2010 7.645 7.755 7.425 7.582 12,834 +0.03(+0.42%)
Dec 17, 2010 7.771 7.936 7.551 7.551 37,600 -0.27(-3.42%)
Dec 16, 2010 7.472 7.889 7.425 7.818 41,523 +0.39(+5.29%)
Dec 15, 2010 7.582 7.582 7.386 7.425 2,609 -0.24(-3.08%)
Dec 14, 2010 7.520 7.669 7.496 7.661 4,085 +0.12(+1.56%)
Dec 13, 2010 7.716 7.731 7.468 7.543 14,929 -0.05(-0.62%)
Dec 10, 2010 7.559 7.684 7.434 7.590 14,699 +0.09(+1.26%)
Dec 09, 2010 7.441 7.566 7.441 7.496 17,436 +0.00(+0.00%)
Dec 08, 2010 7.449 7.574 7.386 7.496 16,807 +0.01(+0.10%)
Dec 07, 2010 7.488 7.566 7.394 7.488 14,799 +0.01(+0.11%)
Dec 06, 2010 7.551 7.559 7.417 7.480 4,385 -0.02(-0.31%)
Dec 03, 2010 7.606 7.606 7.307 7.504 22,300 +0.00(+0.00%)
Dec 02, 2010 7.464 7.731 7.315 7.504 13,028 +0.03(+0.42%)
Dec 01, 2010 7.739 7.739 7.346 7.472 19,821 -0.20(-2.56%)
Nov 30, 2010 7.794 7.841 7.543 7.669 7,689 -0.13(-1.61%)
Nov 29, 2010 7.747 7.818 7.621 7.794 5,901 -0.02(-0.30%)
Nov 26, 2010 7.818 7.818 7.818 7.818 127 -0.01(-0.10%)
Nov 24, 2010 7.849 7.826 7.826 7.826 3,818 +0.02(+0.20%)
Nov 23, 2010 7.782 7.818 7.731 7.810 1,993 -0.05(-0.60%)
Nov 22, 2010 7.936 7.936 7.724 7.857 1,715 -0.10(-1.28%)
Nov 19, 2010 7.896 7.991 7.865 7.959 5,599 +0.06(+0.80%)
Nov 18, 2010 8.022 8.046 7.810 7.896 9,831 -0.04(-0.50%)
Nov 17, 2010 8.054 8.054 7.645 7.936 8,173 -0.13(-1.66%)
Nov 16, 2010 8.054 8.116 7.936 8.069 6,236 -0.05(-0.58%)
Nov 15, 2010 8.109 8.164 8.093 8.116 2,667 +0.01(+0.10%)
Nov 12, 2010 7.912 8.171 7.912 8.109 4,378 -0.07(-0.86%)
Nov 11, 2010 8.179 8.179 8.179 8.179 160 -0.07(-0.86%)
Nov 10, 2010 8.006 8.289 7.857 8.250 13,243 +0.19(+2.34%)
Nov 09, 2010 8.140 8.202 7.944 8.061 9,844 -0.11(-1.34%)
Nov 08, 2010 8.046 8.171 7.890 8.171 16,283 +0.00(+0.00%)
Nov 05, 2010 7.616 8.288 7.616 8.171 31,722 +0.55(+7.28%)
Nov 04, 2010 7.616 7.663 7.331 7.616 18,708 +0.12(+1.56%)
Nov 03, 2010 7.671 7.671 7.312 7.499 5,290 -0.13(-1.74%)
Nov 02, 2010 7.702 7.819 7.483 7.632 7,777 -0.07(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.