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 (%)
Oct 31, 2011 4.005 4.132 3.965 4.045 10,464 +0.01(+0.20%)
Oct 28, 2011 4.084 4.100 4.005 4.037 3,139 +0.02(+0.61%)
Oct 27, 2011 4.045 4.163 3.807 4.012 29,316 +0.04(+0.98%)
Oct 26, 2011 3.962 4.005 3.783 3.973 4,023 -0.02(-0.40%)
Oct 25, 2011 3.894 3.989 3.767 3.989 6,742 -0.02(-0.40%)
Oct 24, 2011 4.005 4.005 4.005 4.005 252 +0.08(+2.02%)
Oct 21, 2011 3.886 3.981 3.886 3.926 6,052 -0.04(-1.00%)
Oct 20, 2011 3.902 4.037 3.886 3.965 3,152 -0.03(-0.79%)
Oct 19, 2011 4.045 4.045 3.886 3.997 3,492 -0.04(-0.98%)
Oct 18, 2011 3.941 4.076 3.775 4.037 9,386 +0.08(+2.00%)
Oct 17, 2011 3.886 4.108 3.751 3.957 5,722 -0.02(-0.40%)
Oct 14, 2011 3.926 3.981 3.822 3.973 2,332 +0.06(+1.62%)
Oct 13, 2011 3.759 3.910 3.569 3.910 6,219 +0.17(+4.67%)
Oct 12, 2011 3.553 3.735 3.553 3.735 3,180 +0.13(+3.74%)
Oct 11, 2011 3.513 3.640 3.513 3.600 504 +0.04(+1.11%)
Oct 10, 2011 3.489 3.696 3.489 3.561 1,260 +0.14(+4.18%)
Oct 07, 2011 3.608 3.711 3.418 3.418 7,253 -0.19(-5.27%)
Oct 06, 2011 3.680 3.680 3.608 3.608 2,466 -0.03(-0.87%)
Oct 05, 2011 3.616 3.672 3.440 3.640 1,936 +0.04(+1.10%)
Oct 04, 2011 3.378 3.600 3.331 3.600 15,034 +0.22(+6.57%)
Oct 03, 2011 3.370 3.474 3.370 3.378 9,917 -0.08(-2.29%)
Sep 30, 2011 3.402 3.466 3.394 3.458 630 +0.04(+1.05%)
Sep 29, 2011 3.474 3.474 3.370 3.422 6,876 +0.05(+1.52%)
Sep 28, 2011 3.378 3.553 3.370 3.370 6,114 -0.03(-0.93%)
Sep 27, 2011 3.339 3.664 3.331 3.402 6,433 +0.09(+2.63%)
Sep 26, 2011 3.291 3.355 3.212 3.315 15,173 +0.05(+1.65%)
Sep 23, 2011 3.363 3.513 3.228 3.261 1,402 -0.07(-2.10%)
Sep 22, 2011 3.315 3.497 3.172 3.331 4,350 +0.01(+0.24%)
Sep 21, 2011 3.236 3.347 3.140 3.323 38,713 +0.19(+6.08%)
Sep 20, 2011 3.608 3.648 3.133 3.133 28,638 -0.41(-11.63%)
Sep 19, 2011 3.926 3.953 3.363 3.545 38,128 -0.44(-10.96%)
Sep 16, 2011 4.029 4.029 3.934 3.981 23,334 -0.09(-2.14%)
Sep 15, 2011 4.267 4.267 3.973 4.068 5,215 -0.16(-3.75%)
Sep 14, 2011 4.045 4.338 4.045 4.227 8,713 +0.23(+5.75%)
Sep 12, 2011 3.997 3.997 3.997 3.997 0 -0.02(-0.40%)
Sep 09, 2011 4.021 4.211 4.013 4.013 3,530 -0.25(-5.77%)
Sep 08, 2011 4.306 4.489 3.862 4.259 7,888 -0.02(-0.56%)
Sep 07, 2011 4.338 4.520 4.203 4.282 7,323 -0.06(-1.46%)
Sep 06, 2011 4.386 4.386 4.275 4.346 2,414 -0.06(-1.44%)
Sep 02, 2011 4.465 4.528 4.330 4.409 892 -0.10(-2.11%)
Sep 01, 2011 4.425 4.608 4.425 4.505 7,733 +0.09(+1.97%)
Aug 31, 2011 4.560 4.560 4.290 4.417 14,253 -0.10(-2.28%)
Aug 30, 2011 4.608 4.695 4.520 4.520 1,639 -0.06(-1.38%)
Aug 29, 2011 4.409 4.671 4.409 4.584 3,142 +0.00(+0.00%)
Aug 26, 2011 4.473 4.584 4.473 4.584 271 +0.10(+2.30%)
Aug 25, 2011 4.505 4.616 4.409 4.481 11,502 +0.03(+0.71%)
Aug 24, 2011 4.449 4.822 4.401 4.449 5,022 +0.05(+1.08%)
Aug 23, 2011 4.512 4.512 4.045 4.401 13,957 -0.13(-2.80%)
Aug 22, 2011 4.322 4.528 4.322 4.528 765 -0.02(-0.52%)
Aug 19, 2011 4.544 4.790 4.409 4.552 1,272 -0.09(-1.88%)
Aug 18, 2011 4.473 4.685 4.282 4.639 6,809 +0.09(+1.92%)
Aug 17, 2011 4.449 4.552 4.354 4.552 7,187 +0.16(+3.61%)
Aug 16, 2011 4.354 4.425 4.354 4.393 2,289 -0.01(-0.18%)
Aug 15, 2011 4.251 4.589 4.203 4.401 16,131 +0.24(+5.71%)
Aug 12, 2011 4.243 4.346 4.163 4.163 2,668 -0.12(-2.78%)
Aug 11, 2011 4.703 4.703 4.259 4.282 7,534 +0.10(+2.47%)
Aug 10, 2011 5.042 5.042 4.179 4.179 9,689 -0.08(-1.86%)
Aug 09, 2011 4.433 4.852 4.259 4.259 24,464 -0.49(-10.33%)
Aug 08, 2011 5.034 5.034 4.749 4.749 14,102 -0.35(-6.83%)
Aug 05, 2011 4.963 5.124 4.923 5.098 7,712 +0.14(+2.88%)
Aug 04, 2011 4.963 5.193 4.947 4.955 2,661 -0.09(-1.88%)
Aug 03, 2011 5.026 5.200 5.026 5.050 505 +0.11(+2.24%)
Aug 02, 2011 4.939 5.105 4.939 4.939 3,725 -0.02(-0.32%)
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.