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 30, 2020 9.157 9.671 9.140 9.583 21,679 +0.34(+3.64%)
Oct 29, 2020 9.175 9.286 9.078 9.246 56,329 -0.02(-0.19%)
Oct 28, 2020 9.583 9.715 9.131 9.264 32,349 -0.27(-2.88%)
Oct 27, 2020 9.901 9.901 9.529 9.538 11,998 -0.33(-3.32%)
Oct 26, 2020 10.09 10.09 9.857 9.866 22,863 -0.30(-2.96%)
Oct 23, 2020 10.40 10.88 9.910 10.17 101,509 -0.14(-1.37%)
Oct 22, 2020 10.55 10.60 10.31 10.31 21,104 -0.01(-0.13%)
Oct 21, 2020 10.27 10.48 10.27 10.32 26,446 +0.15(+1.52%)
Oct 20, 2020 10.16 10.47 10.10 10.17 37,001 +0.16(+1.59%)
Oct 19, 2020 10.56 10.73 9.751 10.01 29,550 -0.47(-4.48%)
Oct 16, 2020 10.19 10.93 10.14 10.48 71,248 +0.29(+2.87%)
Oct 15, 2020 10.23 10.46 10.14 10.18 35,885 -0.50(-4.64%)
Oct 14, 2020 10.46 10.89 10.46 10.68 26,187 +0.08(+0.75%)
Oct 13, 2020 10.41 10.76 10.41 10.60 46,358 +0.10(+0.93%)
Oct 12, 2020 10.55 10.63 10.42 10.50 25,331 +0.04(+0.34%)
Oct 09, 2020 10.28 10.60 10.28 10.47 33,196 -0.07(-0.67%)
Oct 08, 2020 10.51 10.65 10.45 10.54 33,694 +0.12(+1.19%)
Oct 07, 2020 9.981 10.55 9.981 10.41 66,687 +0.52(+5.28%)
Oct 06, 2020 10.10 10.33 9.848 9.892 43,783 -0.14(-1.41%)
Oct 05, 2020 9.813 10.10 9.760 10.03 35,731 +0.12(+1.16%)
Oct 02, 2020 9.591 9.954 9.591 9.919 39,745 +0.22(+2.28%)
Oct 01, 2020 9.565 9.777 9.565 9.698 30,767 -0.03(-0.27%)
Sep 30, 2020 9.485 10.01 9.485 9.724 27,035 +0.31(+3.29%)
Sep 29, 2020 9.149 9.512 9.122 9.414 16,232 +0.08(+0.85%)
Sep 28, 2020 9.078 9.459 8.909 9.335 49,250 +0.57(+6.46%)
Sep 25, 2020 8.653 8.954 8.653 8.768 42,116 +0.12(+1.33%)
Sep 24, 2020 8.892 8.901 8.608 8.653 38,618 -0.01(-0.10%)
Sep 23, 2020 9.033 9.033 8.635 8.661 33,302 -0.18(-2.00%)
Sep 22, 2020 8.874 8.958 8.750 8.839 49,044 +0.01(+0.10%)
Sep 21, 2020 9.308 9.326 8.777 8.830 52,628 -0.59(-6.30%)
Sep 18, 2020 10.09 10.09 9.299 9.423 238,700 -0.58(-5.84%)
Sep 17, 2020 9.910 10.42 9.830 10.01 149,084 +0.08(+0.80%)
Sep 16, 2020 9.822 10.26 9.822 9.928 29,522 +0.12(+1.26%)
Sep 15, 2020 9.715 9.866 9.680 9.804 53,721 +0.08(+0.82%)
Sep 14, 2020 9.494 9.742 9.450 9.724 44,411 +0.37(+3.98%)
Sep 11, 2020 9.343 9.689 9.250 9.352 56,457 +0.12(+1.34%)
Sep 10, 2020 9.122 9.264 9.078 9.228 118,641 +0.09(+0.97%)
Sep 09, 2020 9.326 9.397 9.033 9.140 188,945 -0.12(-1.24%)
Sep 08, 2020 9.113 9.392 8.989 9.255 35,811 +0.10(+1.06%)
Sep 04, 2020 9.069 9.423 8.785 9.157 127,028 +0.27(+2.99%)
Sep 03, 2020 8.945 9.140 8.750 8.892 24,445 -0.07(-0.79%)
Sep 02, 2020 8.741 8.998 8.723 8.963 223,522 +0.30(+3.48%)
Sep 01, 2020 8.582 8.741 8.582 8.661 30,862 +0.03(+0.31%)
Aug 31, 2020 8.794 8.839 8.608 8.635 46,400 -0.11(-1.22%)
Aug 28, 2020 8.644 8.772 8.511 8.741 19,647 +0.13(+1.54%)
Aug 27, 2020 8.591 8.715 8.431 8.608 51,882 +0.08(+0.93%)
Aug 26, 2020 8.706 8.883 8.378 8.529 22,437 -0.18(-2.03%)
Aug 25, 2020 8.945 8.945 8.688 8.706 19,687 -0.15(-1.70%)
Aug 24, 2020 8.670 8.892 8.670 8.856 12,696 +0.24(+2.77%)
Aug 21, 2020 8.901 9.087 8.493 8.617 42,907 -0.29(-3.28%)
Aug 20, 2020 8.971 9.077 8.830 8.909 17,972 -0.18(-1.95%)
Aug 19, 2020 9.157 9.352 8.998 9.087 24,765 +0.01(+0.10%)
Aug 18, 2020 9.104 9.405 9.042 9.078 59,781 -0.14(-1.54%)
Aug 17, 2020 9.317 9.335 9.211 9.219 30,204 -0.15(-1.61%)
Aug 14, 2020 8.927 9.494 8.874 9.370 76,668 +0.42(+4.65%)
Aug 13, 2020 9.095 9.157 8.874 8.954 51,515 -0.06(-0.69%)
Aug 12, 2020 8.841 9.208 8.817 9.016 175,174 +0.36(+4.15%)
Aug 11, 2020 8.954 9.059 8.657 8.657 101,289 -0.14(-1.59%)
Aug 10, 2020 8.604 9.029 8.604 8.797 50,367 +0.19(+2.24%)
Aug 07, 2020 8.578 8.849 8.447 8.604 116,986 +0.06(+0.72%)
Aug 06, 2020 8.543 8.692 8.324 8.543 31,404 +0.16(+1.88%)
Aug 05, 2020 8.184 8.420 8.105 8.385 40,363 +0.20(+2.46%)
Aug 04, 2020 8.123 8.219 8.053 8.184 15,108 -0.04(-0.43%)
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.