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, 2012 4.793 4.857 4.419 4.498 7,331 -0.32(-6.61%)
Oct 26, 2012 4.825 4.817 4.817 4.817 1,004 -0.05(-0.98%)
Oct 25, 2012 4.817 4.912 4.817 4.864 2,763 +0.00(+0.00%)
Oct 24, 2012 4.936 5.111 4.777 4.864 7,013 -0.23(-4.53%)
Oct 23, 2012 5.071 5.193 4.912 5.095 3,740 +0.00(+0.00%)
Oct 18, 2012 5.095 5.095 5.095 5.095 0 -0.20(-3.76%)
Oct 17, 2012 5.294 5.328 5.294 5.294 6,768 -0.01(-0.15%)
Oct 16, 2012 5.294 5.310 5.294 5.302 1,884 -0.06(-1.04%)
Oct 15, 2012 5.175 5.525 5.175 5.358 7,816 +0.18(+3.54%)
Oct 12, 2012 5.095 5.414 5.000 5.175 3,516 +0.36(+7.44%)
Oct 11, 2012 5.422 5.422 4.780 4.817 4,296 -0.74(-13.30%)
Oct 10, 2012 5.263 5.556 5.263 5.556 1,381 +0.34(+6.54%)
Oct 09, 2012 5.215 5.215 5.215 5.215 757 +0.04(+0.77%)
Oct 08, 2012 4.964 5.255 4.841 5.175 22,882 +0.24(+4.84%)
Oct 05, 2012 5.159 5.215 4.825 4.936 6,821 -0.22(-4.32%)
Oct 04, 2012 5.143 5.175 5.135 5.159 4,610 +0.00(+0.00%)
Oct 03, 2012 4.849 5.215 4.849 5.159 13,732 +0.38(+8.00%)
Oct 01, 2012 4.777 4.777 4.777 4.777 0 -0.02(-0.33%)
Sep 28, 2012 4.753 4.857 4.538 4.793 4,794 -0.02(-0.33%)
Sep 27, 2012 4.761 4.809 4.681 4.809 1,336 +0.03(+0.67%)
Sep 26, 2012 4.642 4.801 4.482 4.777 13,013 +0.20(+4.35%)
Sep 25, 2012 4.490 4.578 4.490 4.578 1,127 +0.08(+1.77%)
Sep 24, 2012 4.586 4.586 4.482 4.498 1,801 -0.27(-5.68%)
Sep 21, 2012 4.594 4.769 4.570 4.769 8,912 +0.31(+6.96%)
Sep 20, 2012 4.562 4.777 4.458 4.458 24,109 -0.04(-0.89%)
Sep 19, 2012 4.578 4.578 4.228 4.498 3,470 -0.02(-0.35%)
Sep 18, 2012 4.594 4.807 4.506 4.514 2,574 -0.06(-1.39%)
Sep 17, 2012 4.530 4.578 4.530 4.578 7,410 +0.00(+0.00%)
Sep 14, 2012 4.506 4.594 4.506 4.578 16,830 +0.08(+1.77%)
Sep 12, 2012 4.777 4.498 4.498 4.498 15,951 -0.15(-3.25%)
Sep 11, 2012 4.299 4.849 4.299 4.650 15,316 -0.28(-5.65%)
Sep 10, 2012 4.928 4.928 4.928 4.928 408 +0.43(+9.56%)
Sep 07, 2012 4.498 4.705 4.379 4.498 24,745 +0.11(+2.54%)
Sep 06, 2012 4.466 4.498 4.331 4.387 7,114 -0.11(-2.48%)
Sep 05, 2012 4.427 4.498 4.427 4.498 7,012 +0.00(+0.00%)
Sep 04, 2012 4.498 4.498 4.498 4.498 3,001 -0.08(-1.74%)
Aug 31, 2012 4.578 4.578 4.578 4.578 251 +0.00(+0.00%)
Aug 30, 2012 4.514 4.578 4.387 4.578 1,413 +0.00(+0.00%)
Aug 29, 2012 4.626 5.040 4.578 4.578 3,893 +0.29(+6.68%)
Aug 27, 2012 4.188 4.443 4.188 4.291 502 +0.11(+2.67%)
Aug 24, 2012 4.140 4.180 4.140 4.180 1,381 +0.00(+0.10%)
Aug 23, 2012 4.188 4.212 4.140 4.176 3,101 -0.03(-0.66%)
Aug 22, 2012 4.204 4.220 4.140 4.204 14,823 -0.09(-2.04%)
Aug 21, 2012 4.291 4.291 4.291 4.291 125 +0.11(+2.67%)
Aug 20, 2012 4.156 4.188 4.140 4.180 4,226 -0.04(-0.94%)
Aug 17, 2012 4.060 4.220 3.981 4.220 9,706 +0.10(+2.42%)
Aug 16, 2012 4.060 4.120 4.060 4.120 3,121 +0.06(+1.47%)
Aug 15, 2012 4.060 4.116 4.021 4.060 5,275 +0.00(+0.00%)
Aug 14, 2012 4.140 4.140 3.997 4.060 5,825 -0.11(-2.66%)
Aug 13, 2012 4.052 4.171 3.981 4.171 4,335 +0.10(+2.33%)
Aug 10, 2012 4.124 4.124 4.060 4.076 4,270 -0.14(-3.40%)
Aug 09, 2012 4.140 4.299 4.060 4.220 6,706 +0.20(+4.95%)
Aug 08, 2012 3.965 4.140 3.965 4.021 11,676 +0.00(+0.00%)
Aug 07, 2012 4.243 4.243 3.981 4.021 11,051 -0.21(-5.08%)
Aug 06, 2012 4.236 4.236 4.236 4.236 533 +0.00(+0.00%)
Aug 03, 2012 4.355 4.355 4.180 4.236 5,495 +0.04(+0.95%)
Aug 02, 2012 4.283 4.283 4.180 4.196 4,891 -0.02(-0.57%)
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.