Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shore Bancshares Inc (NQ: SHBI )

11.48 -0.05 (-0.43%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 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 (%)
Feb 29, 2012 4.864 4.976 4.699 4.912 13,585 +0.04(+0.82%)
Feb 28, 2012 4.785 4.872 4.705 4.872 3,768 +0.03(+0.66%)
Feb 27, 2012 4.681 4.841 4.634 4.841 5,554 +0.06(+1.33%)
Feb 24, 2012 4.657 4.777 4.657 4.777 1,256 +0.00(+0.00%)
Feb 23, 2012 4.713 4.777 4.626 4.777 2,239 +0.09(+1.87%)
Feb 22, 2012 4.705 4.761 4.626 4.689 4,799 -0.06(-1.34%)
Feb 21, 2012 4.753 4.777 4.618 4.753 7,472 +0.05(+1.02%)
Feb 17, 2012 4.663 4.753 4.578 4.705 5,463 -0.02(-0.51%)
Feb 16, 2012 4.602 4.857 4.602 4.729 8,049 +0.15(+3.30%)
Feb 15, 2012 4.721 4.721 4.578 4.578 13,690 -0.04(-0.86%)
Feb 14, 2012 4.650 4.777 4.602 4.618 10,173 +0.00(+0.00%)
Feb 13, 2012 4.554 5.008 4.325 4.618 7,096 +0.17(+3.76%)
Feb 10, 2012 4.435 4.450 4.435 4.450 628 +0.01(+0.18%)
Feb 09, 2012 4.490 4.578 4.387 4.443 13,942 +0.00(+0.00%)
Feb 08, 2012 4.403 4.554 4.403 4.443 8,981 -0.05(-1.06%)
Feb 07, 2012 4.411 4.562 4.411 4.490 2,894 -0.07(-1.57%)
Feb 06, 2012 4.689 4.689 4.498 4.562 980 -0.13(-2.71%)
Feb 03, 2012 4.411 4.689 4.395 4.689 3,900 +0.29(+6.50%)
Feb 02, 2012 4.355 4.443 4.212 4.403 8,400 +0.03(+0.73%)
Feb 01, 2012 4.347 4.403 4.292 4.371 5,505 +0.03(+0.73%)
Jan 31, 2012 4.315 4.403 4.212 4.339 9,437 -0.02(-0.55%)
Jan 30, 2012 4.284 4.363 4.276 4.363 2,385 -0.02(-0.54%)
Jan 27, 2012 4.260 4.387 4.260 4.387 754 -0.02(-0.36%)
Jan 26, 2012 4.252 4.403 4.236 4.403 1,541 +0.07(+1.65%)
Jan 25, 2012 4.363 4.411 4.212 4.331 12,079 -0.03(-0.73%)
Jan 24, 2012 4.212 4.363 4.212 4.363 4,278 +0.08(+1.86%)
Jan 23, 2012 4.395 4.450 4.276 4.284 4,278 -0.09(-2.00%)
Jan 20, 2012 4.252 4.450 4.252 4.371 7,486 +0.12(+2.80%)
Jan 19, 2012 4.252 4.252 4.252 4.252 251 +0.00(+0.00%)
Jan 18, 2012 4.236 4.284 4.172 4.252 13,853 -0.02(-0.56%)
Jan 17, 2012 4.220 4.276 4.220 4.276 251 +0.02(+0.37%)
Jan 13, 2012 4.212 4.276 4.148 4.260 7,147 +0.05(+1.08%)
Jan 12, 2012 4.212 4.252 4.155 4.214 4,275 +0.07(+1.58%)
Jan 11, 2012 4.172 4.268 4.148 4.148 2,137 +0.00(+0.00%)
Jan 10, 2012 4.180 4.180 4.148 4.148 3,649 -0.01(-0.19%)
Jan 09, 2012 4.164 4.212 4.124 4.156 4,655 +0.02(+0.58%)
Jan 06, 2012 4.204 4.212 4.133 4.133 1,132 -0.08(-1.89%)
Jan 05, 2012 4.093 4.212 4.053 4.212 14,082 +0.10(+2.51%)
Jan 04, 2012 4.133 4.172 4.069 4.109 2,178 +0.02(+0.39%)
Dec 30, 2011 4.077 4.172 3.974 4.093 20,836 +0.04(+0.98%)
Dec 29, 2011 3.990 4.172 3.974 4.053 19,721 +0.07(+1.80%)
Dec 28, 2011 4.005 4.053 3.974 3.982 16,317 +0.01(+0.20%)
Dec 27, 2011 3.934 4.013 3.934 3.974 9,255 -0.08(-1.96%)
Dec 23, 2011 4.021 4.141 4.013 4.053 3,038 +0.03(+0.79%)
Dec 21, 2011 4.085 4.101 3.958 4.021 28,865 -0.06(-1.52%)
Dec 20, 2011 4.133 4.172 3.982 4.083 25,737 +0.03(+0.75%)
Dec 19, 2011 4.013 4.148 3.974 4.053 26,675 +0.07(+1.80%)
Dec 16, 2011 4.069 4.092 3.966 3.982 14,082 -0.11(-2.72%)
Dec 15, 2011 3.982 4.220 3.982 4.093 6,719 +0.04(+0.98%)
Dec 14, 2011 4.125 4.331 4.021 4.053 19,474 -0.20(-4.67%)
Dec 13, 2011 4.641 4.649 4.252 4.252 21,594 -0.32(-6.96%)
Dec 12, 2011 4.411 4.713 4.371 4.570 21,136 +0.07(+1.59%)
Dec 09, 2011 4.355 4.498 4.252 4.498 14,344 +0.18(+4.24%)
Dec 08, 2011 4.379 4.617 4.252 4.315 25,672 -0.30(-6.54%)
Dec 07, 2011 4.133 4.649 4.133 4.617 32,193 +0.54(+13.25%)
Dec 06, 2011 4.379 4.506 4.053 4.077 13,293 -0.29(-6.73%)
Dec 05, 2011 4.458 4.594 4.216 4.371 33,563 -0.09(-1.96%)
Dec 02, 2011 4.443 4.609 4.443 4.458 9,620 -0.07(-1.58%)
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.