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 28, 2014 7.444 7.524 7.444 7.524 2,085 +0.07(+0.96%)
Nov 26, 2014 7.444 7.452 7.452 7.452 2,135 +0.01(+0.11%)
Nov 25, 2014 7.516 7.516 7.444 7.444 2,107 -0.04(-0.53%)
Nov 24, 2014 7.444 7.492 7.444 7.484 3,325 -0.02(-0.21%)
Nov 21, 2014 7.476 7.516 7.444 7.500 5,182 +0.02(+0.32%)
Nov 20, 2014 7.444 7.484 7.444 7.476 3,243 +0.03(+0.43%)
Nov 19, 2014 7.444 7.516 7.444 7.444 5,206 -0.01(-0.11%)
Nov 18, 2014 7.484 7.484 7.444 7.452 3,372 +0.00(+0.00%)
Nov 17, 2014 7.420 7.524 7.420 7.452 10,266 -0.06(-0.85%)
Nov 14, 2014 7.443 7.516 7.436 7.516 12,045 +0.07(+0.96%)
Nov 13, 2014 7.348 7.524 7.325 7.444 4,765 +0.10(+1.30%)
Nov 12, 2014 7.277 7.540 7.277 7.348 5,716 +0.14(+1.99%)
Nov 11, 2014 7.165 7.205 7.165 7.205 1,130 +0.02(+0.33%)
Nov 10, 2014 7.245 7.404 7.165 7.181 39,201 -0.08(-1.07%)
Nov 07, 2014 7.165 7.259 7.086 7.259 13,552 +0.09(+1.19%)
Nov 06, 2014 7.173 7.269 7.165 7.173 14,989 +0.01(+0.11%)
Nov 05, 2014 7.269 7.269 7.157 7.165 326,187 -0.10(-1.37%)
Nov 04, 2014 7.265 7.269 7.189 7.265 2,156 -0.05(-0.71%)
Nov 03, 2014 7.197 7.317 7.189 7.317 8,600 +0.01(+0.11%)
Oct 31, 2014 7.309 7.309 7.197 7.309 3,331 +0.12(+1.66%)
Oct 30, 2014 7.277 7.356 7.189 7.189 3,694 +0.02(+0.22%)
Oct 29, 2014 7.173 7.165 7.165 7.173 3,840 +0.01(+0.11%)
Oct 28, 2014 7.165 7.221 7.165 7.165 9,199 +0.01(+0.11%)
Oct 24, 2014 7.285 7.157 7.157 7.157 23,739 -0.02(-0.22%)
Oct 23, 2014 7.213 7.229 7.149 7.173 2,135 -0.01(-0.11%)
Oct 22, 2014 7.301 7.301 7.181 7.181 11,501 -0.06(-0.88%)
Oct 21, 2014 7.277 7.277 7.277 7.245 2,956 -0.03(-0.44%)
Oct 20, 2014 7.205 7.277 7.165 7.277 5,196 +0.07(+0.99%)
Oct 17, 2014 7.356 7.356 7.134 7.205 3,835 -0.14(-1.95%)
Oct 16, 2014 7.261 7.348 7.181 7.348 1,323 +0.07(+0.98%)
Oct 15, 2014 7.189 7.348 7.173 7.277 3,642 +0.10(+1.44%)
Oct 14, 2014 7.205 7.205 7.165 7.173 4,183 -0.05(-0.72%)
Oct 13, 2014 7.277 7.277 7.181 7.225 818 -0.01(-0.17%)
Oct 09, 2014 7.165 7.237 7.237 7.237 25 +0.07(+1.00%)
Oct 08, 2014 7.078 7.165 7.063 7.165 3,102 -0.02(-0.22%)
Oct 07, 2014 7.149 7.181 7.149 7.181 1,554 -0.09(-1.20%)
Oct 06, 2014 7.205 7.269 7.189 7.269 2,074 +0.10(+1.33%)
Oct 03, 2014 7.285 7.356 7.165 7.173 4,167 -0.00(-0.07%)
Oct 02, 2014 7.245 7.245 7.165 7.178 2,623 -0.02(-0.26%)
Oct 01, 2014 7.165 7.197 7.126 7.197 38,814 +0.03(+0.44%)
Sep 30, 2014 7.187 7.187 7.137 7.165 27,899 -0.03(-0.44%)
Sep 29, 2014 7.126 7.197 7.126 7.197 9,464 +0.03(+0.44%)
Sep 26, 2014 7.157 7.165 7.157 7.165 1,116 +0.01(+0.11%)
Sep 25, 2014 7.126 7.157 7.126 7.157 277 +0.02(+0.33%)
Sep 24, 2014 7.157 7.165 7.134 7.134 2,092 -0.09(-1.21%)
Sep 23, 2014 7.237 7.269 7.165 7.221 6,001 +0.09(+1.23%)
Sep 22, 2014 7.309 7.317 7.126 7.134 6,977 +0.02(+0.34%)
Sep 19, 2014 7.348 7.348 7.102 7.110 11,318 -0.05(-0.67%)
Sep 18, 2014 7.364 7.364 7.134 7.157 3,239 -0.01(-0.11%)
Sep 17, 2014 7.157 7.293 7.126 7.165 18,715 +0.02(+0.33%)
Sep 16, 2014 7.285 7.285 7.141 7.141 2,334 -0.12(-1.64%)
Sep 15, 2014 7.094 7.325 7.094 7.261 3,172 +0.02(+0.33%)
Sep 12, 2014 7.149 7.285 7.141 7.237 26,903 +0.10(+1.34%)
Sep 11, 2014 7.086 7.149 7.006 7.141 6,422 -0.02(-0.33%)
Sep 10, 2014 7.165 7.165 7.070 7.165 3,611 +0.00(+0.00%)
Sep 09, 2014 7.165 7.165 7.078 7.165 1,997 +0.03(+0.45%)
Sep 08, 2014 7.165 7.165 7.086 7.134 16,663 +0.04(+0.56%)
Sep 05, 2014 7.086 7.094 7.086 7.094 3,642 -0.04(-0.56%)
Sep 04, 2014 7.087 7.165 7.086 7.134 7,009 +0.01(+0.11%)
Sep 03, 2014 7.094 7.126 7.094 7.126 1,768 -0.04(-0.56%)
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.