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

Shore Bancshares Inc (NQ: SHBI )

11.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2016 9.593 9.681 9.577 9.601 88,450 -0.06(-0.58%)
Mar 30, 2016 9.577 9.697 9.577 9.657 65,315 +0.05(+0.50%)
Mar 29, 2016 9.617 9.641 9.585 9.609 53,887 -0.01(-0.08%)
Mar 28, 2016 9.617 9.737 9.557 9.617 113,896 +0.01(+0.08%)
Mar 24, 2016 9.553 9.609 9.609 9.609 42,301 +0.04(+0.42%)
Mar 23, 2016 9.440 9.617 9.440 9.569 49,881 +0.00(+0.00%)
Mar 22, 2016 9.665 9.665 9.464 9.569 57,478 -0.07(-0.75%)
Mar 21, 2016 9.657 9.665 9.593 9.641 61,262 +0.05(+0.50%)
Mar 18, 2016 9.304 9.648 9.112 9.593 459,955 +0.37(+4.00%)
Mar 17, 2016 9.657 9.657 9.136 9.224 129,525 -0.39(-4.08%)
Mar 16, 2016 9.641 9.801 9.553 9.617 23,441 -0.02(-0.25%)
Mar 15, 2016 9.561 9.697 9.472 9.641 34,989 -0.02(-0.25%)
Mar 14, 2016 9.809 10.09 9.288 9.665 78,879 -0.03(-0.33%)
Mar 11, 2016 9.641 9.817 9.376 9.697 83,873 +0.01(+0.08%)
Mar 10, 2016 9.160 9.705 9.124 9.689 55,356 +0.56(+6.15%)
Mar 09, 2016 9.080 9.136 9.056 9.128 49,158 +0.07(+0.80%)
Mar 08, 2016 9.104 9.136 8.839 9.056 43,047 -0.04(-0.44%)
Mar 07, 2016 8.919 9.096 8.839 9.096 52,492 +0.25(+2.81%)
Mar 04, 2016 9.056 9.088 8.823 8.847 14,167 -0.24(-2.65%)
Mar 03, 2016 9.040 9.112 9.016 9.088 8,844 -0.03(-0.35%)
Mar 02, 2016 9.128 9.136 9.016 9.120 10,353 +0.01(+0.09%)
Mar 01, 2016 9.112 9.120 9.024 9.112 8,990 +0.08(+0.89%)
Feb 29, 2016 9.104 9.136 9.016 9.032 23,243 -0.02(-0.27%)
Feb 26, 2016 9.128 9.128 9.056 9.056 18,957 -0.02(-0.26%)
Feb 25, 2016 9.107 9.136 8.879 9.080 17,356 +0.22(+2.44%)
Feb 24, 2016 8.967 9.128 8.775 8.863 19,044 -0.16(-1.78%)
Feb 23, 2016 9.072 9.072 8.823 9.024 4,751 -0.10(-1.14%)
Feb 22, 2016 8.903 9.136 8.735 9.128 18,358 +0.43(+4.98%)
Feb 19, 2016 8.759 8.807 8.695 8.695 5,094 -0.06(-0.73%)
Feb 18, 2016 9.056 9.160 8.663 8.759 23,400 -0.25(-2.76%)
Feb 17, 2016 9.136 9.136 8.895 9.008 5,673 -0.03(-0.35%)
Feb 16, 2016 9.016 9.056 9.000 9.040 4,931 +0.01(+0.09%)
Feb 12, 2016 9.072 9.032 9.032 9.032 6,363 +0.10(+1.17%)
Feb 11, 2016 8.863 9.088 8.799 8.927 3,014 -0.10(-1.07%)
Feb 10, 2016 8.815 9.176 8.735 9.024 7,508 +0.03(+0.36%)
Feb 09, 2016 9.039 9.143 8.992 8.992 7,873 -0.13(-1.40%)
Feb 08, 2016 9.079 9.119 9.024 9.119 16,000 +0.02(+0.26%)
Feb 05, 2016 9.079 9.159 9.079 9.095 3,484 -0.02(-0.18%)
Feb 04, 2016 9.135 9.135 9.079 9.111 6,939 +0.00(+0.00%)
Feb 03, 2016 9.103 9.183 9.079 9.111 15,926 +0.01(+0.09%)
Feb 02, 2016 9.180 9.183 9.103 9.103 7,238 -0.09(-0.96%)
Feb 01, 2016 9.175 9.191 9.063 9.191 16,938 +0.06(+0.70%)
Jan 29, 2016 8.928 9.143 8.827 9.127 18,107 +0.19(+2.15%)
Jan 28, 2016 8.832 8.992 8.784 8.936 20,721 +0.16(+1.82%)
Jan 27, 2016 8.808 8.808 8.704 8.776 6,665 +0.12(+1.39%)
Jan 26, 2016 8.656 8.776 8.593 8.656 12,764 +0.10(+1.12%)
Jan 25, 2016 8.552 8.800 8.512 8.560 4,970 +0.08(+0.94%)
Jan 22, 2016 8.712 8.712 8.400 8.480 3,290 -0.04(-0.47%)
Jan 21, 2016 8.448 8.744 8.392 8.520 10,278 -0.10(-1.20%)
Jan 20, 2016 8.680 8.680 8.400 8.624 19,130 -0.09(-1.01%)
Jan 19, 2016 8.648 8.768 8.560 8.712 8,399 +0.18(+2.06%)
Jan 15, 2016 8.504 8.536 8.536 8.536 10,760 -0.10(-1.20%)
Jan 14, 2016 8.828 8.828 8.283 8.640 25,311 -0.15(-1.73%)
Jan 13, 2016 8.752 8.880 8.680 8.792 20,183 +0.04(+0.46%)
Jan 12, 2016 8.784 8.784 8.672 8.752 1,600 +0.00(+0.00%)
Jan 11, 2016 8.984 8.984 8.464 8.752 19,986 -0.17(-1.88%)
Jan 08, 2016 8.992 8.992 8.912 8.920 3,220 -0.02(-0.27%)
Jan 07, 2016 8.872 8.976 8.792 8.944 5,207 -0.03(-0.36%)
Jan 06, 2016 8.840 8.992 8.840 8.976 8,638 +0.04(+0.45%)
Jan 05, 2016 8.688 8.936 8.688 8.936 22,263 +0.30(+3.52%)
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.