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

Shore Bancshares Inc (NQ: SHBI )

11.45 -0.08 (-0.69%)
Streaming Delayed Price Updated: 11:56 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 (%)
Mar 31, 2015 7.388 7.403 7.188 7.307 13,225 +0.03(+0.47%)
Mar 30, 2015 7.228 7.443 7.228 7.273 14,433 +0.05(+0.63%)
Mar 27, 2015 7.251 7.315 7.204 7.228 3,222 -0.06(-0.87%)
Mar 26, 2015 7.184 7.474 7.180 7.291 7,086 +0.07(+0.99%)
Mar 25, 2015 7.315 7.315 7.180 7.220 13,018 -0.14(-1.95%)
Mar 24, 2015 7.275 7.470 7.204 7.363 7,330 +0.06(+0.76%)
Mar 23, 2015 7.450 7.450 7.220 7.307 10,530 -0.14(-1.82%)
Mar 20, 2015 7.291 7.443 7.092 7.443 264,815 +0.10(+1.41%)
Mar 19, 2015 7.100 7.363 7.084 7.339 142,334 +0.20(+2.79%)
Mar 18, 2015 7.124 7.244 7.124 7.140 18,683 -0.03(-0.44%)
Mar 17, 2015 7.180 7.307 7.164 7.172 22,579 -0.06(-0.88%)
Mar 16, 2015 7.259 7.395 7.116 7.236 29,576 -0.11(-1.52%)
Mar 13, 2015 7.244 7.379 7.244 7.347 27,595 +0.06(+0.87%)
Mar 12, 2015 7.220 7.331 7.220 7.283 27,133 +0.15(+2.12%)
Mar 11, 2015 7.124 7.244 7.124 7.132 21,389 +0.00(+0.06%)
Mar 10, 2015 7.075 7.132 7.013 7.128 19,034 +0.08(+1.07%)
Mar 09, 2015 7.283 7.283 6.774 7.052 23,991 -0.19(-2.64%)
Mar 06, 2015 7.323 7.323 7.244 7.244 6,124 -0.08(-1.09%)
Mar 05, 2015 7.403 7.403 7.323 7.323 7,394 +0.00(+0.00%)
Mar 04, 2015 7.363 7.363 7.323 7.323 1,880 +0.00(+0.00%)
Mar 03, 2015 7.419 7.419 7.323 7.323 4,831 -0.05(-0.67%)
Mar 02, 2015 7.403 7.419 7.372 7.372 3,947 +0.02(+0.24%)
Feb 27, 2015 7.387 7.411 7.355 7.355 9,319 -0.01(-0.11%)
Feb 26, 2015 7.363 7.363 7.363 7.363 258 -0.04(-0.53%)
Feb 25, 2015 7.379 7.474 7.363 7.402 2,120 +0.02(+0.32%)
Feb 23, 2015 7.411 7.379 7.379 7.379 8,794 -0.06(-0.86%)
Feb 20, 2015 7.466 7.466 7.443 7.443 3,814 -0.01(-0.11%)
Feb 19, 2015 7.450 7.450 7.450 7.450 252 +0.00(+0.00%)
Feb 18, 2015 7.451 7.514 7.443 7.450 3,150 +0.01(+0.11%)
Feb 17, 2015 7.443 7.443 7.443 7.443 260 -0.01(-0.11%)
Feb 13, 2015 7.450 7.450 7.450 7.450 125 -0.02(-0.32%)
Feb 12, 2015 7.482 7.555 7.458 7.474 6,482 +0.02(+0.21%)
Feb 11, 2015 7.450 7.586 7.443 7.458 5,635 -0.09(-1.16%)
Feb 10, 2015 7.570 7.570 7.546 7.546 743 +0.09(+1.17%)
Feb 09, 2015 7.458 7.578 7.443 7.458 4,150 -0.02(-0.32%)
Feb 06, 2015 7.506 7.562 7.482 7.482 143,343 +0.02(+0.32%)
Feb 05, 2015 7.458 7.554 7.443 7.458 29,713 +0.00(+0.00%)
Feb 04, 2015 7.450 7.481 7.443 7.458 5,966 -0.03(-0.43%)
Feb 03, 2015 7.562 7.562 7.490 7.490 3,599 +0.00(+0.00%)
Feb 02, 2015 7.411 7.594 7.411 7.490 15,055 +0.13(+1.73%)
Jan 30, 2015 7.363 7.363 7.363 7.363 13,475 -0.06(-0.86%)
Jan 29, 2015 7.450 7.450 7.355 7.427 17,550 -0.09(-1.17%)
Jan 28, 2015 7.379 7.514 7.379 7.514 1,957 +0.00(+0.00%)
Jan 27, 2015 7.371 7.514 7.371 7.514 21,610 +0.10(+1.29%)
Jan 26, 2015 7.355 7.562 7.355 7.419 5,560 -0.13(-1.69%)
Jan 23, 2015 7.562 7.562 7.538 7.546 1,021 +0.02(+0.21%)
Jan 22, 2015 7.291 7.530 7.291 7.530 452 +0.15(+2.05%)
Jan 20, 2015 7.291 7.379 7.379 7.379 23,743 +0.02(+0.33%)
Jan 16, 2015 7.228 7.355 7.228 7.355 1,227 +0.02(+0.22%)
Jan 15, 2015 7.299 7.339 7.244 7.339 7,359 +0.04(+0.56%)
Jan 14, 2015 7.307 7.307 7.283 7.298 910 +0.04(+0.54%)
Jan 12, 2015 7.315 7.259 7.259 7.259 2 -0.04(-0.55%)
Jan 09, 2015 7.250 7.307 7.244 7.299 3,138 +0.02(+0.22%)
Jan 08, 2015 7.387 7.387 7.283 7.283 17,488 -0.01(-0.11%)
Jan 07, 2015 7.188 7.307 7.188 7.291 1,658 +0.09(+1.22%)
Jan 06, 2015 7.403 7.403 7.204 7.204 14,900 -0.22(-3.00%)
Jan 05, 2015 7.445 7.458 7.407 7.427 1,275 +0.01(+0.13%)
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.