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 (%)
May 31, 2016 8.966 9.119 8.818 8.854 11,043 -0.15(-1.69%)
May 27, 2016 8.934 9.006 9.006 9.006 9,708 -0.02(-0.18%)
May 26, 2016 8.838 9.191 8.219 9.022 22,634 -0.13(-1.40%)
May 25, 2016 9.127 9.280 9.087 9.151 22,249 +0.00(+0.00%)
May 24, 2016 9.183 9.280 9.119 9.151 18,129 -0.06(-0.70%)
May 23, 2016 9.296 9.340 9.143 9.215 23,382 -0.09(-0.95%)
May 20, 2016 9.392 9.392 9.255 9.304 24,746 -0.06(-0.60%)
May 19, 2016 9.384 9.388 9.312 9.360 17,146 -0.04(-0.43%)
May 18, 2016 9.336 9.440 9.336 9.400 87,784 +0.02(+0.26%)
May 17, 2016 9.440 9.440 9.336 9.376 23,823 -0.06(-0.68%)
May 16, 2016 9.336 9.561 9.336 9.440 26,368 +0.08(+0.86%)
May 13, 2016 9.480 9.480 9.177 9.360 7,700 -0.12(-1.27%)
May 12, 2016 9.521 9.521 9.464 9.480 23,038 +0.01(+0.08%)
May 11, 2016 9.496 9.536 9.472 9.472 12,469 -0.02(-0.25%)
May 10, 2016 9.528 9.544 9.488 9.496 133,975 -0.05(-0.50%)
May 09, 2016 9.496 9.584 9.472 9.544 80,345 +0.01(+0.08%)
May 06, 2016 9.472 9.569 9.472 9.536 25,031 +0.04(+0.42%)
May 05, 2016 9.520 9.536 9.360 9.496 24,319 +0.02(+0.25%)
May 04, 2016 9.448 9.504 9.352 9.472 17,681 +0.00(+0.00%)
May 03, 2016 9.472 9.472 9.384 9.472 24,070 -0.02(-0.17%)
May 02, 2016 9.416 9.520 9.360 9.488 54,927 +0.08(+0.85%)
Apr 29, 2016 9.360 9.416 9.336 9.408 11,180 +0.07(+0.77%)
Apr 28, 2016 9.561 9.561 9.304 9.336 17,020 -0.22(-2.35%)
Apr 27, 2016 9.585 9.609 9.360 9.561 26,326 +0.02(+0.17%)
Apr 26, 2016 9.561 9.593 9.407 9.544 26,378 +0.00(+0.00%)
Apr 25, 2016 9.312 9.577 9.260 9.544 37,884 +0.20(+2.14%)
Apr 22, 2016 9.553 9.553 9.269 9.344 23,362 -0.27(-2.83%)
Apr 21, 2016 9.617 9.689 9.556 9.617 22,783 +0.00(+0.00%)
Apr 20, 2016 9.617 9.617 9.512 9.617 20,370 +0.00(+0.00%)
Apr 19, 2016 9.561 9.657 9.480 9.617 26,904 -0.03(-0.33%)
Apr 18, 2016 9.641 9.793 9.553 9.649 32,063 -0.15(-1.55%)
Apr 15, 2016 9.849 9.873 9.745 9.801 25,278 -0.01(-0.08%)
Apr 14, 2016 9.817 9.857 9.773 9.809 24,623 -0.01(-0.08%)
Apr 13, 2016 9.873 9.889 9.689 9.817 32,299 -0.05(-0.49%)
Apr 12, 2016 9.841 9.897 9.803 9.865 29,052 -0.05(-0.49%)
Apr 11, 2016 9.881 9.937 9.833 9.913 29,406 +0.03(+0.32%)
Apr 08, 2016 9.969 9.969 9.833 9.881 68,434 -0.02(-0.16%)
Apr 07, 2016 9.969 10.02 9.889 9.897 26,783 -0.08(-0.80%)
Apr 06, 2016 9.961 10.02 9.889 9.977 135,921 +0.01(+0.08%)
Apr 05, 2016 9.897 10.00 9.796 9.969 63,103 +0.07(+0.73%)
Apr 04, 2016 9.649 9.985 9.649 9.897 77,567 +0.17(+1.73%)
Apr 01, 2016 9.641 9.737 9.561 9.729 53,509 +0.13(+1.34%)
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%)
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.