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 (%)
Apr 30, 2013 5.509 5.637 5.493 5.573 0 +0.15(+2.79%)
Apr 29, 2013 5.422 5.422 5.422 5.422 2,135 +0.06(+1.19%)
Apr 26, 2013 5.493 5.541 5.358 5.358 628 -0.18(-3.30%)
Apr 25, 2013 5.231 5.541 5.231 5.541 8,238 +0.30(+5.78%)
Apr 24, 2013 5.143 5.318 5.064 5.239 0 +0.06(+1.23%)
Apr 23, 2013 5.271 5.271 5.095 5.175 2,763 -0.05(-0.91%)
Apr 22, 2013 5.119 5.223 5.119 5.223 1,165 +0.05(+0.92%)
Apr 19, 2013 4.777 5.175 4.753 5.175 4,396 +0.02(+0.31%)
Apr 18, 2013 5.095 5.159 5.056 5.159 4,396 -0.02(-0.31%)
Apr 17, 2013 5.231 5.231 4.777 5.175 74,546 -0.11(-2.11%)
Apr 15, 2013 5.326 5.286 5.286 5.286 9,420 -0.06(-1.19%)
Apr 12, 2013 5.310 5.350 5.310 5.350 1,528 -0.01(-0.22%)
Apr 11, 2013 5.310 5.430 5.215 5.362 8,445 +0.13(+2.51%)
Apr 10, 2013 5.255 5.310 5.223 5.231 3,413 -0.34(-6.14%)
Apr 09, 2013 5.573 5.597 5.549 5.573 1,632 +0.31(+5.90%)
Apr 05, 2013 5.493 5.263 5.263 5.263 628 -0.25(-4.62%)
Apr 04, 2013 5.493 5.573 5.419 5.517 23,751 -0.05(-0.86%)
Apr 03, 2013 5.517 5.565 5.374 5.565 3,881 +0.06(+1.16%)
Apr 02, 2013 5.509 5.520 5.501 5.501 1,130 +0.01(+0.14%)
Apr 01, 2013 5.525 5.533 5.478 5.493 5,024 +0.09(+1.62%)
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%)
Jan 02, 2013 4.267 4.299 4.200 4.200 15,736 -0.09(-2.13%)
Dec 31, 2012 4.116 4.299 4.116 4.291 11,961 +0.15(+3.65%)
Dec 28, 2012 4.164 4.259 4.140 4.140 11,859 -0.01(-0.19%)
Dec 27, 2012 4.180 4.180 4.148 4.148 1,004 -0.03(-0.76%)
Dec 26, 2012 4.156 4.259 4.062 4.180 15,643 +0.00(+0.00%)
Dec 24, 2012 4.068 4.331 4.068 4.180 22,240 -0.06(-1.32%)
Dec 21, 2012 4.212 4.283 4.068 4.236 4,835 +0.00(+0.00%)
Dec 20, 2012 4.220 4.267 4.140 4.236 8,080 +0.02(+0.38%)
Dec 19, 2012 4.156 4.339 4.140 4.220 7,573 +0.00(+0.00%)
Dec 18, 2012 4.212 4.236 4.140 4.220 15,875 -0.04(-0.93%)
Dec 17, 2012 4.116 4.275 4.116 4.259 19,384 +0.12(+2.88%)
Dec 14, 2012 4.148 4.371 4.076 4.140 17,388 -0.05(-1.14%)
Dec 13, 2012 4.156 4.204 4.140 4.188 2,640 -0.06(-1.50%)
Dec 12, 2012 4.228 4.283 4.140 4.251 19,051 -0.05(-1.11%)
Dec 11, 2012 4.212 4.379 4.212 4.299 4,191 +0.03(+0.59%)
Dec 10, 2012 4.259 4.274 4.140 4.274 3,220 -0.00(-0.03%)
Dec 07, 2012 4.259 4.275 4.259 4.275 1,080 +0.03(+0.75%)
Dec 06, 2012 4.188 4.243 4.140 4.243 6,194 +0.10(+2.50%)
Dec 05, 2012 4.172 4.236 4.140 4.140 3,857 +0.00(+0.00%)
Dec 04, 2012 4.180 4.259 4.140 4.140 10,000 +0.00(+0.00%)
Nov 30, 2012 4.220 4.259 4.140 4.140 4,933 -0.14(-3.17%)
Nov 29, 2012 4.196 4.275 4.196 4.275 628 +0.09(+2.09%)
Nov 28, 2012 4.148 4.243 4.140 4.188 4,674 -0.20(-4.52%)
Nov 27, 2012 4.379 4.602 4.379 4.386 4,451 +0.01(+0.16%)
Nov 26, 2012 4.371 4.395 4.371 4.379 8,289 +0.13(+3.00%)
Nov 23, 2012 4.172 4.251 4.172 4.251 389 +0.11(+2.69%)
Nov 21, 2012 4.148 4.156 3.981 4.140 4,747 +0.00(+0.00%)
Nov 20, 2012 4.148 4.148 4.140 4.140 2,512 +0.00(+0.00%)
Nov 19, 2012 4.140 4.140 4.140 4.140 376 +0.00(+0.00%)
Nov 16, 2012 4.140 4.140 3.997 4.140 12,953 +0.00(+0.00%)
Nov 15, 2012 4.092 4.164 4.060 4.140 8,621 +0.00(+0.00%)
Nov 14, 2012 4.156 4.156 4.140 4.140 11,053 +0.01(+0.19%)
Nov 13, 2012 4.164 4.299 3.997 4.132 2,479 -0.01(-0.19%)
Nov 12, 2012 4.140 4.140 4.140 4.140 1,148 +0.00(+0.00%)
Nov 09, 2012 4.140 4.140 4.140 4.140 753 -0.04(-0.95%)
Nov 08, 2012 4.068 4.299 4.068 4.180 6,709 +0.08(+1.94%)
Nov 07, 2012 4.060 4.196 4.060 4.100 5,152 +0.04(+0.98%)
Nov 06, 2012 4.029 4.188 4.005 4.060 7,857 +0.00(+0.00%)
Nov 05, 2012 4.435 4.435 3.702 4.060 24,995 -0.37(-8.27%)
Nov 02, 2012 4.419 4.626 4.419 4.427 753 +0.00(+0.00%)
Nov 01, 2012 4.427 4.435 4.427 4.427 628 -0.07(-1.59%)
Oct 31, 2012 4.793 4.857 4.419 4.498 7,331 -0.32(-6.61%)
Oct 26, 2012 4.825 4.817 4.817 4.817 1,004 -0.05(-0.98%)
Oct 25, 2012 4.817 4.912 4.817 4.864 2,763 +0.00(+0.00%)
Oct 24, 2012 4.936 5.111 4.777 4.864 7,013 -0.23(-4.53%)
Oct 23, 2012 5.071 5.193 4.912 5.095 3,740 +0.00(+0.00%)
Oct 18, 2012 5.095 5.095 5.095 5.095 0 -0.20(-3.76%)
Oct 17, 2012 5.294 5.328 5.294 5.294 6,768 -0.01(-0.15%)
Oct 16, 2012 5.294 5.310 5.294 5.302 1,884 -0.06(-1.04%)
Oct 15, 2012 5.175 5.525 5.175 5.358 7,816 +0.18(+3.54%)
Oct 12, 2012 5.095 5.414 5.000 5.175 3,516 +0.36(+7.44%)
Oct 11, 2012 5.422 5.422 4.780 4.817 4,296 -0.74(-13.30%)
Oct 10, 2012 5.263 5.556 5.263 5.556 1,381 +0.34(+6.54%)
Oct 09, 2012 5.215 5.215 5.215 5.215 757 +0.04(+0.77%)
Oct 08, 2012 4.964 5.255 4.841 5.175 22,882 +0.24(+4.84%)
Oct 05, 2012 5.159 5.215 4.825 4.936 6,821 -0.22(-4.32%)
Oct 04, 2012 5.143 5.175 5.135 5.159 4,610 +0.00(+0.00%)
Oct 03, 2012 4.849 5.215 4.849 5.159 13,732 +0.38(+8.00%)
Oct 01, 2012 4.777 4.777 4.777 4.777 0 -0.02(-0.33%)
Sep 28, 2012 4.753 4.857 4.538 4.793 4,794 -0.02(-0.33%)
Sep 27, 2012 4.761 4.809 4.681 4.809 1,336 +0.03(+0.67%)
Sep 26, 2012 4.642 4.801 4.482 4.777 13,013 +0.20(+4.35%)
Sep 25, 2012 4.490 4.578 4.490 4.578 1,127 +0.08(+1.77%)
Sep 24, 2012 4.586 4.586 4.482 4.498 1,801 -0.27(-5.68%)
Sep 21, 2012 4.594 4.769 4.570 4.769 8,912 +0.31(+6.96%)
Sep 20, 2012 4.562 4.777 4.458 4.458 24,109 -0.04(-0.89%)
Sep 19, 2012 4.578 4.578 4.228 4.498 3,470 -0.02(-0.35%)
Sep 18, 2012 4.594 4.807 4.506 4.514 2,574 -0.06(-1.39%)
Sep 17, 2012 4.530 4.578 4.530 4.578 7,410 +0.00(+0.00%)
Sep 14, 2012 4.506 4.594 4.506 4.578 16,830 +0.08(+1.77%)
Sep 12, 2012 4.777 4.498 4.498 4.498 15,951 -0.15(-3.25%)
Sep 11, 2012 4.299 4.849 4.299 4.650 15,316 -0.28(-5.65%)
Sep 10, 2012 4.928 4.928 4.928 4.928 408 +0.43(+9.56%)
Sep 07, 2012 4.498 4.705 4.379 4.498 24,745 +0.11(+2.54%)
Sep 06, 2012 4.466 4.498 4.331 4.387 7,114 -0.11(-2.48%)
Sep 05, 2012 4.427 4.498 4.427 4.498 7,012 +0.00(+0.00%)
Sep 04, 2012 4.498 4.498 4.498 4.498 3,001 -0.08(-1.74%)
Aug 31, 2012 4.578 4.578 4.578 4.578 251 +0.00(+0.00%)
Aug 30, 2012 4.514 4.578 4.387 4.578 1,413 +0.00(+0.00%)
Aug 29, 2012 4.626 5.040 4.578 4.578 3,893 +0.29(+6.68%)
Aug 27, 2012 4.188 4.443 4.188 4.291 502 +0.11(+2.67%)
Aug 24, 2012 4.140 4.180 4.140 4.180 1,381 +0.00(+0.10%)
Aug 23, 2012 4.188 4.212 4.140 4.176 3,101 -0.03(-0.66%)
Aug 22, 2012 4.204 4.220 4.140 4.204 14,823 -0.09(-2.04%)
Aug 21, 2012 4.291 4.291 4.291 4.291 125 +0.11(+2.67%)
Aug 20, 2012 4.156 4.188 4.140 4.180 4,226 -0.04(-0.94%)
Aug 17, 2012 4.060 4.220 3.981 4.220 9,706 +0.10(+2.42%)
Aug 16, 2012 4.060 4.120 4.060 4.120 3,121 +0.06(+1.47%)
Aug 15, 2012 4.060 4.116 4.021 4.060 5,275 +0.00(+0.00%)
Aug 14, 2012 4.140 4.140 3.997 4.060 5,825 -0.11(-2.66%)
Aug 13, 2012 4.052 4.171 3.981 4.171 4,335 +0.10(+2.33%)
Aug 10, 2012 4.124 4.124 4.060 4.076 4,270 -0.14(-3.40%)
Aug 09, 2012 4.140 4.299 4.060 4.220 6,706 +0.20(+4.95%)
Aug 08, 2012 3.965 4.140 3.965 4.021 11,676 +0.00(+0.00%)
Aug 07, 2012 4.243 4.243 3.981 4.021 11,051 -0.21(-5.08%)
Aug 06, 2012 4.236 4.236 4.236 4.236 533 +0.00(+0.00%)
Aug 03, 2012 4.355 4.355 4.180 4.236 5,495 +0.04(+0.95%)
Aug 02, 2012 4.283 4.283 4.180 4.196 4,891 -0.02(-0.57%)
Aug 01, 2012 4.230 4.339 4.220 4.220 14,117 +0.01(+0.19%)
Jul 31, 2012 4.259 4.259 4.212 4.212 2,032 -0.05(-1.12%)
Jul 30, 2012 4.220 4.259 4.220 4.259 2,009 +0.03(+0.75%)
Jul 27, 2012 4.236 4.259 4.180 4.228 17,082 -0.02(-0.47%)
Jul 26, 2012 4.331 4.363 4.188 4.247 8,901 -0.13(-3.00%)
Jul 25, 2012 4.419 4.419 4.236 4.379 2,385 +0.02(+0.36%)
Jul 24, 2012 4.427 4.427 4.299 4.363 3,642 +0.03(+0.74%)
Jul 23, 2012 4.180 4.347 4.180 4.331 6,952 +0.00(+0.00%)
Jul 20, 2012 4.196 4.359 4.180 4.331 1,435 +0.03(+0.74%)
Jul 19, 2012 4.212 4.299 4.204 4.299 8,779 +0.10(+2.47%)
Jul 18, 2012 4.299 4.482 4.196 4.196 2,020 -0.10(-2.41%)
Jul 17, 2012 4.299 4.299 4.299 4.299 879 +0.04(+0.93%)
Jul 16, 2012 4.259 4.259 4.259 4.259 439 -0.02(-0.37%)
Jul 13, 2012 4.456 4.456 4.259 4.275 1,318 +0.02(+0.37%)
Jul 12, 2012 4.259 4.375 4.180 4.259 3,338 -0.07(-1.65%)
Jul 11, 2012 4.260 4.331 4.260 4.331 251 -0.02(-0.37%)
Jul 10, 2012 4.267 4.347 4.267 4.347 251 +0.09(+2.06%)
Jul 06, 2012 4.259 4.259 4.259 4.259 879 +0.00(+0.00%)
Jul 05, 2012 4.363 4.363 4.259 4.259 780 -0.14(-3.25%)
Jul 03, 2012 4.339 4.419 4.339 4.403 1,858 +0.14(+3.36%)
Jul 02, 2012 4.665 4.665 4.068 4.259 19,379 -0.50(-10.53%)
Jun 29, 2012 4.586 4.769 4.538 4.761 9,240 +0.18(+4.00%)
Jun 28, 2012 4.578 4.578 4.546 4.578 1,264 -0.06(-1.37%)
Jun 26, 2012 4.538 4.642 4.642 4.642 4,270 +0.10(+2.28%)
Jun 25, 2012 4.538 4.761 4.538 4.538 5,581 -0.04(-0.87%)
Jun 22, 2012 4.578 4.578 4.578 4.578 390 +0.00(+0.00%)
Jun 21, 2012 4.697 4.769 4.578 4.578 1,508 -0.20(-4.16%)
Jun 20, 2012 4.578 4.777 4.578 4.777 1,632 +0.20(+4.35%)
Jun 19, 2012 5.008 5.008 4.578 4.578 4,412 -0.09(-1.88%)
Jun 18, 2012 5.000 5.000 4.498 4.665 1,758 -0.33(-6.69%)
Jun 15, 2012 4.992 5.000 4.992 5.000 384 +0.01(+0.16%)
Jun 12, 2012 4.642 4.992 4.992 4.992 1,130 +0.21(+4.50%)
Jun 11, 2012 4.753 4.777 4.665 4.777 645 -0.19(-3.85%)
Jun 08, 2012 4.960 4.976 4.960 4.968 1,027 +0.10(+1.96%)
Jun 07, 2012 5.103 5.175 4.697 4.872 1,617 -0.16(-3.16%)
Jun 06, 2012 5.135 5.135 4.864 5.032 2,009 -0.12(-2.24%)
Jun 05, 2012 4.395 5.147 4.395 5.147 2,135 +0.76(+17.33%)
Jun 04, 2012 4.387 4.387 4.387 4.387 12,377 -0.31(-6.61%)
Jun 01, 2012 4.785 4.817 4.618 4.697 1,381 -0.20(-4.07%)
May 31, 2012 4.793 4.912 4.578 4.896 14,837 +0.01(+0.16%)
May 30, 2012 4.745 4.888 4.745 4.888 439 +0.00(+0.00%)
May 29, 2012 4.888 4.888 4.888 4.888 376 -0.02(-0.49%)
May 25, 2012 4.912 4.912 4.912 4.912 439 +0.10(+1.98%)
May 24, 2012 4.912 4.912 4.713 4.817 2,009 +0.00(+0.00%)
May 23, 2012 4.904 4.936 4.546 4.817 15,125 -0.15(-3.04%)
May 22, 2012 4.952 5.056 4.785 4.968 1,507 +0.13(+2.63%)
May 21, 2012 4.944 5.294 4.777 4.841 3,697 -0.10(-2.09%)
May 18, 2012 5.175 5.573 4.793 4.944 3,516 -0.05(-0.91%)
May 17, 2012 4.960 5.024 4.936 4.989 5,838 -0.03(-0.52%)
May 15, 2012 5.016 5.016 5.016 5.016 125 +0.16(+3.28%)
May 14, 2012 4.944 4.944 4.857 4.857 2,135 -0.12(-2.40%)
May 11, 2012 4.880 5.095 4.817 4.976 12,610 +0.04(+0.81%)
May 10, 2012 4.650 5.247 4.650 4.936 21,681 +0.37(+8.20%)
May 09, 2012 4.514 4.562 4.514 4.562 1,105 -0.13(-2.72%)
May 08, 2012 4.443 4.689 4.419 4.689 5,275 +0.00(+0.00%)
May 07, 2012 4.689 4.689 4.689 4.689 183 +0.17(+3.70%)
May 04, 2012 4.506 4.758 4.419 4.522 7,493 +0.01(+0.18%)
May 03, 2012 4.920 4.932 4.514 4.514 7,712 -0.49(-9.86%)
May 02, 2012 5.071 5.079 4.657 5.008 9,272 -0.09(-1.72%)
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.