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, 2016 11.32 11.32 11.08 11.28 136,448 +0.01(+0.07%)
Nov 29, 2016 11.38 11.38 11.20 11.27 35,231 -0.04(-0.36%)
Nov 28, 2016 11.38 11.79 11.30 11.31 42,423 -0.02(-0.21%)
Nov 25, 2016 11.46 13.49 11.30 11.34 32,037 -0.02(-0.21%)
Nov 23, 2016 11.36 11.36 11.36 0 -0.04(-0.35%)
Nov 22, 2016 11.40 11.52 10.71 11.40 50,687 -0.02(-0.14%)
Nov 21, 2016 11.25 11.50 11.09 11.42 21,533 +0.15(+1.36%)
Nov 18, 2016 11.24 11.28 11.18 11.26 38,364 +0.00(+0.00%)
Nov 17, 2016 11.27 11.27 11.14 11.26 18,999 +0.02(+0.22%)
Nov 16, 2016 11.19 11.28 11.17 11.24 23,051 +0.06(+0.51%)
Nov 15, 2016 11.00 11.34 10.88 11.18 29,717 -0.30(-2.61%)
Nov 14, 2016 11.77 11.77 11.14 11.48 32,284 -0.16(-1.39%)
Nov 11, 2016 11.89 12.04 11.54 11.64 88,833 -0.24(-2.04%)
Nov 10, 2016 10.96 11.92 10.96 11.89 27,946 +0.97(+8.89%)
Nov 09, 2016 10.73 11.07 9.322 10.92 29,801 +0.19(+1.73%)
Nov 08, 2016 10.45 10.79 10.45 10.73 15,226 +0.19(+1.76%)
Nov 07, 2016 10.33 10.57 10.25 10.54 55,608 +0.35(+3.40%)
Nov 04, 2016 10.08 10.32 10.07 10.20 34,423 +0.11(+1.12%)
Nov 03, 2016 10.03 10.17 9.867 10.08 14,695 +0.12(+1.21%)
Nov 02, 2016 9.988 10.08 9.255 9.964 49,635 +0.02(+0.16%)
Nov 01, 2016 10.32 10.32 9.924 9.948 14,084 -0.34(-3.29%)
Oct 31, 2016 10.27 10.36 10.27 10.29 15,453 -0.02(-0.16%)
Oct 28, 2016 10.40 10.46 10.25 10.30 6,927 -0.08(-0.78%)
Oct 27, 2016 10.37 10.47 10.37 10.38 19,084 +0.06(+0.55%)
Oct 26, 2016 10.31 10.38 10.26 10.33 16,536 -0.06(-0.54%)
Oct 25, 2016 10.44 10.51 10.37 10.38 26,493 -0.04(-0.39%)
Oct 24, 2016 10.24 10.45 10.18 10.42 20,307 +0.26(+2.54%)
Oct 21, 2016 9.287 10.17 9.287 10.17 58,926 +0.31(+3.19%)
Oct 20, 2016 9.618 9.916 9.586 9.851 20,341 +0.31(+3.29%)
Oct 19, 2016 9.550 9.586 9.384 9.537 24,025 +0.04(+0.42%)
Oct 18, 2016 9.505 9.505 9.489 9.497 53,208 +0.02(+0.17%)
Oct 17, 2016 9.394 9.489 9.394 9.481 6,096 +0.09(+0.94%)
Oct 14, 2016 9.384 9.449 9.344 9.392 9,268 +0.06(+0.60%)
Oct 13, 2016 9.489 9.642 9.312 9.336 17,190 -0.17(-1.78%)
Oct 12, 2016 9.495 9.521 9.495 9.505 11,449 -0.02(-0.25%)
Oct 11, 2016 9.521 9.537 9.513 9.529 9,618 +0.00(+0.00%)
Oct 10, 2016 9.505 9.545 9.505 9.529 12,454 +0.03(+0.34%)
Oct 07, 2016 9.505 9.525 9.489 9.497 20,479 -0.01(-0.08%)
Oct 06, 2016 9.489 9.545 9.481 9.505 16,408 -0.05(-0.51%)
Oct 05, 2016 9.392 9.586 9.392 9.553 16,404 +0.17(+1.80%)
Oct 04, 2016 9.473 9.481 9.340 9.384 12,140 -0.02(-0.17%)
Oct 03, 2016 9.392 9.465 9.368 9.400 36,035 -0.09(-0.93%)
Sep 30, 2016 9.416 9.577 9.416 9.489 17,349 +0.12(+1.29%)
Sep 29, 2016 9.408 9.449 9.360 9.368 11,240 -0.13(-1.36%)
Sep 28, 2016 9.457 9.505 9.336 9.497 157,472 +0.01(+0.08%)
Sep 27, 2016 9.497 9.529 9.376 9.489 14,280 +0.02(+0.26%)
Sep 26, 2016 9.449 9.537 9.376 9.465 20,420 -0.06(-0.68%)
Sep 23, 2016 9.634 9.650 9.505 9.529 11,701 -0.10(-1.00%)
Sep 22, 2016 9.642 9.666 9.586 9.626 22,171 +0.00(+0.00%)
Sep 21, 2016 9.594 9.658 9.586 9.626 28,734 +0.09(+0.93%)
Sep 20, 2016 9.577 9.594 9.449 9.537 29,160 -0.01(-0.08%)
Sep 19, 2016 9.489 9.577 9.481 9.545 54,655 +0.16(+1.72%)
Sep 16, 2016 9.400 9.416 9.279 9.384 250,904 +0.06(+0.60%)
Sep 15, 2016 9.279 9.457 9.231 9.328 32,832 -0.07(-0.77%)
Sep 14, 2016 9.344 9.577 9.336 9.400 14,292 +0.04(+0.43%)
Sep 13, 2016 9.344 9.440 9.223 9.360 24,104 +0.06(+0.61%)
Sep 12, 2016 9.400 9.400 9.199 9.304 46,553 -0.07(-0.77%)
Sep 09, 2016 9.513 9.513 9.263 9.376 26,857 -0.19(-2.02%)
Sep 08, 2016 9.489 9.569 9.408 9.569 22,781 +0.05(+0.51%)
Sep 07, 2016 9.368 9.577 9.330 9.521 29,360 +0.06(+0.60%)
Sep 06, 2016 9.408 9.537 9.344 9.465 20,259 +0.06(+0.60%)
Sep 02, 2016 9.336 9.408 9.408 9.408 19,366 +0.08(+0.86%)
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.