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

Shore Bancshares Inc (NQ: SHBI )

11.30 -0.23 (-1.99%)
Streaming Delayed Price Updated: 2:00 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 (%)
May 28, 2010 10.16 10.39 9.907 9.954 29,067 -0.21(-2.06%)
May 27, 2010 9.892 10.18 9.744 10.16 16,523 +0.45(+4.64%)
May 26, 2010 9.651 9.775 9.651 9.713 16,646 +0.09(+0.89%)
May 25, 2010 9.667 9.713 9.433 9.628 31,448 -0.24(-2.44%)
May 24, 2010 9.985 10.06 9.830 9.869 20,392 -0.07(-0.70%)
May 21, 2010 9.791 10.04 9.791 9.939 30,681 -0.01(-0.08%)
May 20, 2010 10.00 10.10 9.907 9.946 28,273 -0.12(-1.16%)
May 19, 2010 10.16 10.60 9.907 10.06 24,215 -0.24(-2.34%)
May 18, 2010 10.72 10.73 10.30 10.30 15,535 -0.23(-2.21%)
May 17, 2010 10.48 10.66 10.38 10.54 17,275 +0.04(+0.37%)
May 14, 2010 10.58 10.68 10.37 10.50 15,330 -0.21(-1.96%)
May 13, 2010 10.67 10.71 10.48 10.71 16,882 -0.10(-0.94%)
May 12, 2010 9.880 10.81 9.742 10.81 26,615 +0.61(+5.99%)
May 11, 2010 9.865 10.21 9.865 10.20 19,171 +0.13(+1.31%)
May 10, 2010 9.873 10.10 9.826 10.07 36,651 +0.16(+1.64%)
May 07, 2010 9.896 10.01 9.710 9.904 29,699 +0.08(+0.79%)
May 06, 2010 9.896 9.911 9.749 9.826 32,416 -0.04(-0.39%)
May 05, 2010 9.896 9.966 9.671 9.865 25,747 -0.10(-1.01%)
May 04, 2010 10.35 10.35 9.517 9.966 41,489 -0.58(-5.50%)
May 03, 2010 10.95 10.95 10.25 10.55 19,933 -0.36(-3.26%)
Apr 30, 2010 11.19 11.44 10.82 10.90 50,630 -0.32(-2.83%)
Apr 29, 2010 10.98 11.26 10.83 11.22 21,116 +0.27(+2.47%)
Apr 28, 2010 10.85 11.15 10.83 10.95 19,924 -0.05(-0.49%)
Apr 27, 2010 11.33 11.41 10.95 11.00 11,526 -0.42(-3.66%)
Apr 26, 2010 11.41 11.45 11.20 11.42 13,600 +0.02(+0.20%)
Apr 23, 2010 11.32 11.44 11.20 11.40 10,286 +0.06(+0.55%)
Apr 22, 2010 11.22 11.34 11.22 11.34 5,526 +0.08(+0.69%)
Apr 21, 2010 11.15 11.32 11.15 11.26 34,782 -0.09(-0.75%)
Apr 20, 2010 11.31 11.34 11.24 11.34 4,376 +0.12(+1.10%)
Apr 19, 2010 11.22 11.27 11.18 11.22 7,046 -0.08(-0.69%)
Apr 16, 2010 11.37 11.40 11.22 11.30 20,759 -0.09(-0.81%)
Apr 15, 2010 11.24 11.39 11.14 11.39 14,558 +0.02(+0.20%)
Apr 14, 2010 11.17 11.38 11.12 11.37 12,233 +0.23(+2.08%)
Apr 13, 2010 11.03 11.18 10.92 11.13 19,432 +0.11(+0.98%)
Apr 12, 2010 11.03 11.15 10.96 11.03 27,384 -0.04(-0.35%)
Apr 09, 2010 11.10 11.10 10.99 11.06 24,958 -0.04(-0.35%)
Apr 08, 2010 11.03 11.13 11.03 11.10 18,785 +0.07(+0.63%)
Apr 07, 2010 10.83 11.15 10.65 11.03 22,664 +0.15(+1.42%)
Apr 06, 2010 10.89 11.04 10.76 10.88 12,883 -0.11(-0.99%)
Apr 05, 2010 10.72 11.08 10.31 10.99 27,405 +0.46(+4.34%)
Apr 01, 2010 11.05 10.53 10.53 10.53 13,700 -0.50(-4.49%)
Mar 31, 2010 10.49 11.13 10.49 11.03 55,552 +0.40(+3.79%)
Mar 30, 2010 10.29 10.68 10.27 10.62 13,391 +0.18(+1.70%)
Mar 29, 2010 10.38 10.52 10.30 10.45 4,019 +0.15(+1.43%)
Mar 26, 2010 10.83 10.83 10.29 10.30 13,742 -0.44(-4.11%)
Mar 25, 2010 11.06 11.27 10.72 10.74 17,088 -0.23(-2.12%)
Mar 24, 2010 11.18 11.18 10.89 10.97 12,739 -0.29(-2.61%)
Mar 23, 2010 10.90 11.40 10.45 11.27 19,194 +0.36(+3.26%)
Mar 22, 2010 10.62 10.92 10.08 10.91 22,097 +0.15(+1.37%)
Mar 19, 2010 10.18 10.76 10.01 10.76 86,154 +0.69(+6.84%)
Mar 18, 2010 10.10 10.29 10.07 10.07 8,389 -0.07(-0.69%)
Mar 17, 2010 10.28 10.28 10.06 10.14 4,044 +0.09(+0.85%)
Mar 16, 2010 10.22 10.22 9.842 10.06 14,650 +0.13(+1.32%)
Mar 15, 2010 10.07 10.31 9.776 9.927 18,975 -0.40(-3.89%)
Mar 12, 2010 10.52 10.53 10.25 10.33 10,617 -0.20(-1.91%)
Mar 11, 2010 10.56 10.69 10.11 10.53 57,843 -0.14(-1.31%)
Mar 10, 2010 10.41 10.68 10.27 10.67 18,492 +0.23(+2.22%)
Mar 09, 2010 10.07 10.50 9.938 10.44 7,043 +0.15(+1.51%)
Mar 08, 2010 10.20 10.34 9.935 10.28 11,771 +0.05(+0.45%)
Mar 05, 2010 10.06 10.25 9.865 10.24 37,167 +0.21(+2.08%)
Mar 04, 2010 9.849 10.03 9.791 10.03 29,347 +0.24(+2.45%)
Mar 03, 2010 9.347 9.865 9.347 9.788 75,961 +0.46(+4.98%)
Mar 02, 2010 9.053 9.323 9.053 9.323 12,109 +0.27(+2.99%)
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.