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 -0.24 (-2.08%)
Streaming Delayed Price Updated: 3:34 PM 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 (%)
Mar 28, 2013 5.478 5.478 5.398 5.406 1,384 +0.00(+0.00%)
Mar 27, 2013 5.406 5.406 5.406 5.406 575 +0.25(+4.79%)
Mar 25, 2013 5.135 5.159 5.159 5.159 1,004 -0.17(-3.15%)
Mar 22, 2013 5.318 5.326 5.302 5.326 3,514 -0.04(-0.74%)
Mar 21, 2013 5.430 5.430 5.366 5.366 2,402 -0.06(-1.14%)
Mar 20, 2013 5.414 5.428 5.414 5.428 697 +0.01(+0.26%)
Mar 19, 2013 5.485 5.485 5.414 5.414 1,107 -0.04(-0.73%)
Mar 18, 2013 5.446 5.454 5.446 5.454 6,937 -0.03(-0.58%)
Mar 15, 2013 5.493 5.493 5.446 5.485 11,777 -0.01(-0.14%)
Mar 14, 2013 5.460 5.501 5.460 5.493 1,482 +0.00(+0.00%)
Mar 13, 2013 5.414 5.493 5.414 5.493 628 +0.08(+1.47%)
Mar 12, 2013 5.414 5.485 5.414 5.414 2,562 -0.05(-0.87%)
Mar 11, 2013 5.350 5.462 5.350 5.462 1,381 -0.02(-0.28%)
Mar 08, 2013 5.406 5.477 5.406 5.477 1,884 +0.03(+0.57%)
Mar 07, 2013 5.342 5.470 5.334 5.446 4,514 +0.08(+1.51%)
Mar 06, 2013 5.334 5.364 5.334 5.364 816 +0.01(+0.27%)
Mar 05, 2013 5.454 5.454 5.337 5.350 3,830 -0.14(-2.61%)
Mar 04, 2013 5.358 5.493 5.294 5.493 1,455 +0.16(+2.99%)
Mar 01, 2013 5.294 5.398 5.294 5.334 8,883 +0.02(+0.30%)
Feb 28, 2013 5.367 5.374 5.310 5.318 7,653 -0.02(-0.30%)
Feb 27, 2013 5.294 5.334 5.199 5.334 5,483 +0.10(+1.82%)
Feb 26, 2013 5.119 5.239 5.119 5.239 4,377 +0.13(+2.49%)
Feb 25, 2013 5.111 5.143 5.098 5.111 2,919 -0.10(-1.98%)
Feb 22, 2013 4.923 5.374 4.923 5.215 18,369 +0.12(+2.34%)
Feb 21, 2013 4.984 5.095 4.952 5.095 4,992 +0.11(+2.24%)
Feb 20, 2013 5.087 5.148 4.984 4.984 5,024 -0.11(-2.10%)
Feb 19, 2013 5.151 5.151 4.904 5.091 5,124 +0.19(+3.80%)
Feb 15, 2013 4.976 4.976 4.904 4.904 1,130 +0.06(+1.32%)
Feb 14, 2013 4.976 4.976 4.833 4.841 24,516 +0.01(+0.16%)
Feb 13, 2013 4.817 4.912 4.801 4.833 121,019 +0.00(+0.00%)
Feb 12, 2013 4.833 4.904 4.777 4.833 445,665 +0.00(+0.00%)
Feb 11, 2013 4.753 4.976 4.578 4.833 94,439 +0.12(+2.53%)
Feb 08, 2013 4.736 4.976 4.618 4.713 37,770 +0.06(+1.37%)
Feb 07, 2013 4.387 4.650 4.318 4.650 4,804 +0.06(+1.39%)
Feb 06, 2013 4.363 4.697 4.363 4.586 10,173 +0.29(+6.67%)
Feb 04, 2013 4.228 4.339 4.164 4.299 23,618 +0.03(+0.75%)
Feb 01, 2013 4.283 4.299 4.164 4.267 5,526 +0.07(+1.71%)
Jan 31, 2013 4.236 4.236 4.178 4.196 15,951 -0.09(-2.04%)
Jan 30, 2013 4.236 4.339 4.140 4.283 19,737 -0.06(-1.28%)
Jan 29, 2013 4.299 4.339 4.220 4.339 8,483 -0.03(-0.73%)
Jan 28, 2013 4.371 4.371 4.371 4.371 879 +0.15(+3.58%)
Jan 25, 2013 4.299 4.315 4.220 4.220 10,550 -0.08(-1.85%)
Jan 24, 2013 4.196 4.303 4.196 4.299 8,740 +0.02(+0.56%)
Jan 23, 2013 4.236 4.291 4.196 4.275 2,890 +0.01(+0.19%)
Jan 22, 2013 4.196 4.299 4.196 4.267 6,660 -0.03(-0.74%)
Jan 18, 2013 4.220 4.379 4.220 4.299 8,209 +0.05(+1.12%)
Jan 17, 2013 4.307 4.331 4.220 4.251 7,536 -0.10(-2.20%)
Jan 16, 2013 4.228 4.355 4.196 4.347 5,149 +0.02(+0.37%)
Jan 15, 2013 4.250 4.331 4.220 4.331 2,386 -0.02(-0.55%)
Jan 14, 2013 4.204 4.355 4.196 4.355 18,889 +0.06(+1.30%)
Jan 11, 2013 4.283 4.299 4.140 4.299 5,208 -0.02(-0.55%)
Jan 10, 2013 4.196 4.371 4.196 4.323 10,801 +0.02(+0.37%)
Jan 09, 2013 4.188 4.307 4.188 4.307 2,047 -0.01(-0.18%)
Jan 08, 2013 4.355 4.379 4.315 4.315 1,632 -0.06(-1.28%)
Jan 07, 2013 4.267 4.379 4.267 4.371 17,271 +0.07(+1.67%)
Jan 04, 2013 4.188 4.363 4.156 4.299 16,099 +0.08(+1.89%)
Jan 03, 2013 4.259 4.259 4.220 4.220 2,171 +0.02(+0.47%)
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.