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, 2011 4.538 4.870 4.069 4.649 20,188 +0.28(+6.36%)
Nov 29, 2011 4.244 4.411 4.244 4.371 7,725 +0.12(+2.80%)
Nov 28, 2011 4.172 4.284 4.148 4.252 2,487 +0.08(+1.90%)
Nov 25, 2011 4.156 4.172 4.037 4.172 523 +0.02(+0.38%)
Nov 23, 2011 4.148 4.172 4.085 4.156 5,788 +0.06(+1.55%)
Nov 22, 2011 4.005 4.172 4.005 4.093 3,879 +0.16(+4.04%)
Nov 21, 2011 4.021 4.260 3.934 3.934 9,225 -0.28(-6.60%)
Nov 18, 2011 4.203 4.244 3.783 4.212 32,689 +0.29(+7.51%)
Nov 17, 2011 4.204 4.204 3.910 3.918 11,324 -0.29(-6.81%)
Nov 16, 2011 4.021 4.220 4.021 4.204 11,324 +0.19(+4.75%)
Nov 15, 2011 4.045 4.148 4.013 4.013 8,699 -0.09(-2.13%)
Nov 14, 2011 4.053 4.117 4.053 4.101 629 -0.03(-0.77%)
Nov 11, 2011 4.188 4.212 4.013 4.133 2,642 +0.14(+3.38%)
Nov 10, 2011 4.148 4.148 3.997 3.997 1,525 -0.03(-0.79%)
Nov 09, 2011 4.117 4.164 3.982 4.029 3,490 -0.12(-2.87%)
Nov 08, 2011 4.069 4.212 4.069 4.148 2,773 +0.18(+4.60%)
Nov 07, 2011 4.236 4.236 3.903 3.966 12,361 -0.18(-4.40%)
Nov 04, 2011 4.236 4.236 4.077 4.148 6,555 -0.05(-1.13%)
Nov 03, 2011 4.117 4.231 4.085 4.196 7,101 +0.09(+2.12%)
Nov 02, 2011 4.069 4.148 4.006 4.109 9,770 +0.17(+4.23%)
Nov 01, 2011 3.990 4.053 3.942 3.942 2,655 -0.10(-2.55%)
Oct 31, 2011 4.006 4.133 3.966 4.045 10,462 +0.01(+0.20%)
Oct 28, 2011 4.085 4.101 4.006 4.037 3,139 +0.02(+0.61%)
Oct 27, 2011 4.045 4.164 3.807 4.013 29,310 +0.04(+0.98%)
Oct 26, 2011 3.963 4.006 3.784 3.974 4,022 -0.02(-0.40%)
Oct 25, 2011 3.895 3.990 3.768 3.990 6,740 -0.02(-0.40%)
Oct 24, 2011 4.006 4.006 4.006 4.006 252 +0.08(+2.02%)
Oct 21, 2011 3.887 3.982 3.887 3.926 6,051 -0.04(-1.00%)
Oct 20, 2011 3.903 4.037 3.887 3.966 3,151 -0.03(-0.79%)
Oct 19, 2011 4.045 4.045 3.887 3.998 3,492 -0.04(-0.98%)
Oct 18, 2011 3.942 4.077 3.776 4.037 9,384 +0.08(+2.00%)
Oct 17, 2011 3.887 4.109 3.752 3.958 5,721 -0.02(-0.40%)
Oct 14, 2011 3.926 3.982 3.823 3.974 2,332 +0.06(+1.62%)
Oct 13, 2011 3.760 3.911 3.569 3.911 6,217 +0.17(+4.67%)
Oct 12, 2011 3.554 3.736 3.554 3.736 3,179 +0.13(+3.74%)
Oct 11, 2011 3.514 3.641 3.514 3.601 504 +0.04(+1.11%)
Oct 10, 2011 3.490 3.696 3.490 3.562 1,260 +0.14(+4.18%)
Oct 07, 2011 3.609 3.712 3.419 3.419 7,251 -0.19(-5.27%)
Oct 06, 2011 3.680 3.680 3.609 3.609 2,465 -0.03(-0.87%)
Oct 05, 2011 3.617 3.673 3.441 3.641 1,936 +0.04(+1.10%)
Oct 04, 2011 3.379 3.601 3.331 3.601 15,031 +0.22(+6.57%)
Oct 03, 2011 3.371 3.474 3.371 3.379 9,915 -0.08(-2.29%)
Sep 30, 2011 3.403 3.466 3.395 3.458 630 +0.04(+1.05%)
Sep 29, 2011 3.474 3.474 3.371 3.423 6,874 +0.05(+1.52%)
Sep 28, 2011 3.379 3.554 3.371 3.371 6,113 -0.03(-0.93%)
Sep 27, 2011 3.339 3.665 3.331 3.403 6,432 +0.09(+2.63%)
Sep 26, 2011 3.292 3.355 3.212 3.316 15,170 +0.05(+1.65%)
Sep 23, 2011 3.363 3.514 3.228 3.262 1,401 -0.07(-2.10%)
Sep 22, 2011 3.316 3.498 3.173 3.331 4,349 +0.01(+0.24%)
Sep 21, 2011 3.236 3.347 3.141 3.324 38,706 +0.19(+6.08%)
Sep 20, 2011 3.609 3.649 3.133 3.133 28,633 -0.41(-11.63%)
Sep 19, 2011 3.926 3.954 3.363 3.546 38,121 -0.44(-10.96%)
Sep 16, 2011 4.029 4.029 3.934 3.982 23,329 -0.09(-2.14%)
Sep 15, 2011 4.267 4.267 3.974 4.069 5,214 -0.16(-3.75%)
Sep 14, 2011 4.045 4.339 4.045 4.228 8,711 +0.23(+5.75%)
Sep 12, 2011 3.998 3.998 3.998 3.998 0 -0.02(-0.40%)
Sep 09, 2011 4.022 4.212 4.014 4.014 3,529 -0.25(-5.77%)
Sep 08, 2011 4.307 4.490 3.863 4.260 7,886 -0.02(-0.56%)
Sep 07, 2011 4.339 4.521 4.204 4.283 7,322 -0.06(-1.46%)
Sep 06, 2011 4.386 4.386 4.275 4.347 2,414 -0.06(-1.44%)
Sep 02, 2011 4.466 4.529 4.331 4.410 892 -0.10(-2.11%)
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.