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 (%)
Nov 30, 2004 10.76 10.90 10.69 10.90 23,388 +0.12(+1.14%)
Nov 29, 2004 10.84 10.84 10.74 10.77 3,703 +0.17(+1.61%)
Nov 26, 2004 10.60 10.60 10.60 10.60 974 -0.24(-2.21%)
Nov 24, 2004 10.84 10.84 10.84 10.84 584 +0.07(+0.63%)
Nov 23, 2004 10.77 10.77 10.77 10.77 194 +0.34(+3.25%)
Nov 22, 2004 10.44 10.44 10.44 10.44 1,754 -0.34(-3.14%)
Nov 19, 2004 10.69 10.77 10.44 10.77 5,652 +0.25(+2.37%)
Nov 18, 2004 10.60 10.60 10.53 10.53 1,559 -0.22(-2.00%)
Nov 17, 2004 10.68 10.77 10.60 10.74 4,677 +0.07(+0.64%)
Nov 16, 2004 10.61 10.67 10.45 10.67 4,092 -0.13(-1.23%)
Nov 15, 2004 10.55 10.89 10.40 10.81 4,482 +0.43(+4.19%)
Nov 12, 2004 10.23 10.55 10.01 10.37 4,872 +0.24(+2.36%)
Nov 11, 2004 9.940 10.14 9.940 10.13 5,457 -0.02(-0.17%)
Nov 10, 2004 10.12 10.23 10.09 10.15 4,872 +0.20(+1.99%)
Nov 09, 2004 10.07 10.07 9.937 9.950 1,754 -0.00(-0.03%)
Nov 08, 2004 9.937 9.991 9.937 9.954 2,338 -0.04(-0.41%)
Nov 05, 2004 9.937 9.995 9.937 9.995 1,949 +0.06(+0.59%)
Nov 04, 2004 9.937 10.07 9.937 9.937 7,796 -0.05(-0.51%)
Nov 03, 2004 9.988 9.995 9.988 9.988 9,355 -0.05(-0.51%)
Nov 02, 2004 9.937 10.04 9.937 10.04 584 +0.10(+1.03%)
Nov 01, 2004 9.937 9.937 9.937 9.937 3,313 +0.00(+0.00%)
Oct 29, 2004 9.937 9.937 9.937 9.937 0 +0.00(+0.00%)
Oct 28, 2004 9.937 9.937 9.937 9.937 0 +0.00(+0.00%)
Oct 27, 2004 9.937 9.937 9.937 9.937 389 +0.00(+0.00%)
Oct 26, 2004 9.937 9.937 9.937 9.937 194 +0.00(+0.00%)
Oct 25, 2004 10.26 10.26 9.937 9.937 10,134 -0.33(-3.20%)
Oct 22, 2004 10.34 10.34 10.27 10.27 1,169 -0.07(-0.69%)
Oct 21, 2004 10.27 10.34 10.27 10.34 584 +0.07(+0.67%)
Oct 20, 2004 10.26 10.42 10.26 10.27 3,313 -0.05(-0.46%)
Oct 19, 2004 10.36 10.40 10.27 10.32 2,728 -0.04(-0.36%)
Oct 18, 2004 10.19 10.35 10.19 10.35 2,143 +0.13(+1.27%)
Oct 15, 2004 10.12 10.22 10.12 10.22 584 -0.14(-1.35%)
Oct 14, 2004 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Oct 13, 2004 10.36 10.36 10.36 10.36 194 +0.06(+0.63%)
Oct 12, 2004 10.18 10.30 10.18 10.30 2,143 -0.08(-0.79%)
Oct 11, 2004 10.26 10.38 10.26 10.38 1,559 +0.12(+1.17%)
Oct 08, 2004 10.26 10.26 10.09 10.26 15,202 -0.04(-0.40%)
Oct 07, 2004 10.35 10.40 10.21 10.30 5,262 -0.02(-0.20%)
Oct 06, 2004 10.26 10.32 10.25 10.32 5,067 +0.17(+1.72%)
Oct 05, 2004 10.26 10.26 10.15 10.15 584 -0.01(-0.10%)
Oct 04, 2004 10.18 10.26 10.04 10.16 8,380 +0.10(+1.02%)
Oct 01, 2004 9.920 10.16 9.885 10.06 7,601 +0.12(+1.17%)
Sep 30, 2004 9.944 10.07 9.851 9.940 8,575 -0.19(-1.92%)
Sep 29, 2004 10.13 10.14 9.961 10.14 1,169 +0.01(+0.07%)
Sep 28, 2004 10.14 10.14 10.13 10.13 1,364 +0.08(+0.75%)
Sep 27, 2004 9.851 10.05 9.851 10.05 2,338 +0.07(+0.72%)
Sep 24, 2004 10.01 10.12 9.827 9.981 22,608 -0.02(-0.24%)
Sep 23, 2004 9.920 10.01 9.834 10.01 584 -0.07(-0.71%)
Sep 22, 2004 10.05 10.08 9.920 10.08 4,677 +0.02(+0.20%)
Sep 21, 2004 9.971 10.24 9.920 10.06 3,898 +0.20(+2.05%)
Sep 20, 2004 9.855 9.855 9.855 9.855 974 -0.07(-0.69%)
Sep 17, 2004 10.09 10.09 9.923 9.923 1,364 +0.07(+0.69%)
Sep 16, 2004 9.868 9.894 9.820 9.855 5,067 -0.14(-1.40%)
Sep 15, 2004 10.01 10.01 9.995 9.995 584 -0.16(-1.62%)
Sep 14, 2004 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Sep 13, 2004 10.17 10.17 9.807 10.16 4,872 +0.14(+1.37%)
Sep 10, 2004 10.01 10.03 10.01 10.02 6,236 -0.03(-0.34%)
Sep 09, 2004 10.01 10.16 9.875 10.06 2,923 -0.01(-0.14%)
Sep 08, 2004 10.09 10.09 10.01 10.07 1,559 -0.02(-0.20%)
Sep 07, 2004 10.16 10.16 10.09 10.09 1,830 +0.17(+1.72%)
Sep 03, 2004 9.920 10.14 9.920 9.920 2,338 +0.00(+0.00%)
Sep 02, 2004 9.865 9.920 9.844 9.920 3,898 -0.17(-1.70%)
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.