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

Shore Bancshares Inc (NQ: SHBI )

11.21 +0.04 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 7.517 7.526 7.413 7.413 9,821 +0.05(+0.66%)
Apr 29, 2015 7.332 7.445 7.324 7.365 108,514 -0.01(-0.11%)
Apr 28, 2015 7.397 7.435 7.332 7.373 6,649 -0.02(-0.33%)
Apr 27, 2015 7.485 7.526 7.377 7.397 24,385 -0.05(-0.65%)
Apr 24, 2015 7.324 7.445 7.324 7.445 7,278 +0.09(+1.20%)
Apr 23, 2015 7.405 7.405 7.340 7.357 16,974 -0.02(-0.33%)
Apr 22, 2015 7.445 7.445 7.381 7.381 21,060 +0.03(+0.44%)
Apr 21, 2015 7.348 7.469 7.348 7.348 9,384 +0.05(+0.66%)
Apr 20, 2015 7.413 7.413 7.300 7.300 2,223 +0.04(+0.55%)
Apr 17, 2015 7.332 7.357 7.252 7.260 6,169 -0.07(-0.99%)
Apr 16, 2015 7.332 7.333 7.324 7.332 2,104 +0.01(+0.11%)
Apr 15, 2015 7.316 7.381 7.316 7.324 13,354 -0.02(-0.33%)
Apr 14, 2015 7.348 7.348 7.308 7.348 14,698 -0.06(-0.87%)
Apr 13, 2015 7.487 7.487 7.405 7.413 1,688 +0.04(+0.55%)
Apr 10, 2015 7.324 7.373 7.324 7.373 2,095 +0.04(+0.55%)
Apr 09, 2015 7.332 7.332 7.332 7.332 248 -0.06(-0.87%)
Apr 08, 2015 7.405 7.405 7.397 7.397 1,490 +0.01(+0.11%)
Apr 07, 2015 7.389 7.389 7.389 7.389 124 +0.02(+0.22%)
Apr 06, 2015 7.373 7.405 7.340 7.373 9,599 -0.03(-0.43%)
Apr 02, 2015 7.405 7.405 7.405 7.405 4,224 +0.00(+0.00%)
Apr 01, 2015 7.445 7.469 7.405 7.405 1,690 +0.02(+0.22%)
Mar 31, 2015 7.471 7.485 7.268 7.389 13,079 +0.03(+0.47%)
Mar 30, 2015 7.308 7.526 7.308 7.354 14,274 +0.05(+0.63%)
Mar 27, 2015 7.332 7.397 7.284 7.308 3,186 -0.06(-0.87%)
Mar 26, 2015 7.264 7.558 7.260 7.373 7,008 +0.07(+0.99%)
Mar 25, 2015 7.397 7.397 7.260 7.300 12,875 -0.14(-1.95%)
Mar 24, 2015 7.357 7.554 7.284 7.445 7,249 +0.06(+0.76%)
Mar 23, 2015 7.534 7.534 7.300 7.389 10,414 -0.14(-1.82%)
Mar 20, 2015 7.373 7.526 7.171 7.526 261,894 +0.10(+1.41%)
Mar 19, 2015 7.179 7.445 7.163 7.421 140,764 +0.20(+2.79%)
Mar 18, 2015 7.204 7.324 7.204 7.220 18,477 -0.03(-0.44%)
Mar 17, 2015 7.260 7.389 7.244 7.252 22,330 -0.06(-0.88%)
Mar 16, 2015 7.340 7.477 7.196 7.316 29,250 -0.11(-1.52%)
Mar 13, 2015 7.324 7.461 7.324 7.429 27,291 +0.06(+0.87%)
Mar 12, 2015 7.300 7.413 7.300 7.365 26,834 +0.15(+2.12%)
Mar 11, 2015 7.204 7.324 7.204 7.212 21,153 +0.00(+0.06%)
Mar 10, 2015 7.154 7.212 7.091 7.208 18,824 +0.08(+1.07%)
Mar 09, 2015 7.365 7.365 6.849 7.131 23,726 -0.19(-2.64%)
Mar 06, 2015 7.405 7.405 7.324 7.324 6,056 -0.08(-1.09%)
Mar 05, 2015 7.485 7.485 7.405 7.405 7,312 +0.00(+0.00%)
Mar 04, 2015 7.445 7.445 7.405 7.405 1,859 +0.00(+0.00%)
Mar 03, 2015 7.501 7.501 7.405 7.405 4,778 -0.05(-0.67%)
Mar 02, 2015 7.485 7.501 7.455 7.455 3,903 +0.02(+0.24%)
Feb 27, 2015 7.469 7.493 7.437 7.437 9,216 -0.01(-0.11%)
Feb 26, 2015 7.445 7.445 7.445 7.445 255 -0.04(-0.53%)
Feb 25, 2015 7.461 7.558 7.445 7.485 2,097 +0.02(+0.32%)
Feb 23, 2015 7.493 7.461 7.461 7.461 8,697 -0.06(-0.86%)
Feb 20, 2015 7.550 7.550 7.526 7.526 3,772 -0.01(-0.11%)
Feb 19, 2015 7.534 7.534 7.534 7.534 249 +0.00(+0.00%)
Feb 18, 2015 7.534 7.598 7.526 7.534 3,116 +0.01(+0.11%)
Feb 17, 2015 7.526 7.526 7.526 7.526 257 -0.01(-0.11%)
Feb 13, 2015 7.534 7.534 7.534 7.534 124 -0.02(-0.32%)
Feb 12, 2015 7.566 7.639 7.542 7.558 6,410 +0.02(+0.21%)
Feb 11, 2015 7.534 7.670 7.526 7.542 5,573 -0.09(-1.16%)
Feb 10, 2015 7.654 7.654 7.630 7.630 735 +0.09(+1.17%)
Feb 09, 2015 7.542 7.662 7.526 7.542 4,105 -0.02(-0.32%)
Feb 06, 2015 7.590 7.646 7.566 7.566 141,762 +0.02(+0.32%)
Feb 05, 2015 7.542 7.638 7.526 7.542 29,386 +0.00(+0.00%)
Feb 04, 2015 7.534 7.564 7.526 7.542 5,900 -0.03(-0.43%)
Feb 03, 2015 7.646 7.646 7.574 7.574 3,559 +0.00(+0.00%)
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.