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 29, 2020 8.954 9.121 8.626 8.753 23,991 -0.18(-1.96%)
May 28, 2020 8.412 9.178 8.280 8.928 44,423 +0.68(+8.28%)
May 27, 2020 7.589 8.394 7.414 8.245 41,581 +0.91(+12.41%)
May 26, 2020 7.773 7.773 7.160 7.335 205,717 -0.05(-0.71%)
May 22, 2020 7.589 7.629 7.274 7.388 37,700 -0.15(-1.97%)
May 21, 2020 7.711 8.062 7.484 7.536 64,649 -0.32(-4.12%)
May 20, 2020 7.764 8.070 7.703 7.860 31,810 +0.34(+4.54%)
May 19, 2020 7.992 8.097 7.493 7.519 31,087 -0.60(-7.44%)
May 18, 2020 7.913 8.315 7.913 8.123 55,219 +0.50(+6.54%)
May 15, 2020 7.501 7.676 7.383 7.624 16,337 +0.14(+1.87%)
May 14, 2020 7.449 7.659 7.002 7.484 45,210 -0.09(-1.16%)
May 13, 2020 7.692 7.853 7.554 7.571 27,440 -0.22(-2.77%)
May 12, 2020 8.038 8.159 7.787 7.787 33,705 -0.14(-1.74%)
May 11, 2020 7.960 8.184 7.908 7.925 35,497 -0.26(-3.16%)
May 08, 2020 8.210 8.340 8.159 8.184 38,918 +0.22(+2.82%)
May 07, 2020 8.081 8.219 7.865 7.960 20,272 +0.01(+0.11%)
May 06, 2020 7.960 8.147 7.876 7.951 26,028 -0.03(-0.43%)
May 05, 2020 8.849 9.052 7.874 7.986 28,347 -0.68(-7.87%)
May 04, 2020 8.616 8.677 8.538 8.668 10,962 -0.08(-0.89%)
May 01, 2020 9.315 9.410 8.452 8.746 38,803 -0.84(-8.74%)
Apr 30, 2020 9.583 10.14 9.220 9.583 39,755 -0.48(-4.80%)
Apr 29, 2020 9.730 10.49 9.730 10.07 34,651 +0.81(+8.77%)
Apr 28, 2020 9.255 9.315 8.392 9.255 14,916 +0.35(+3.88%)
Apr 27, 2020 8.418 9.363 8.326 8.910 29,037 +0.62(+7.50%)
Apr 24, 2020 7.710 8.418 7.641 8.288 21,660 +0.54(+7.02%)
Apr 23, 2020 7.546 7.874 7.546 7.744 27,154 +0.09(+1.24%)
Apr 22, 2020 7.649 7.744 7.537 7.649 19,450 +0.01(+0.11%)
Apr 21, 2020 7.312 7.796 7.312 7.641 34,919 -0.03(-0.45%)
Apr 20, 2020 7.321 7.839 7.321 7.675 58,949 +0.08(+1.02%)
Apr 17, 2020 7.209 7.735 7.071 7.597 77,374 +0.53(+7.45%)
Apr 16, 2020 7.468 7.597 6.907 7.071 77,036 -0.56(-7.35%)
Apr 15, 2020 8.210 8.219 7.554 7.632 31,801 -0.85(-9.98%)
Apr 14, 2020 8.815 9.177 8.418 8.478 13,233 -0.10(-1.21%)
Apr 13, 2020 8.607 9.186 8.573 8.582 27,088 -0.25(-2.83%)
Apr 09, 2020 8.884 9.747 8.452 8.832 26,293 -0.04(-0.49%)
Apr 08, 2020 8.374 8.875 8.374 8.875 23,709 +0.28(+3.32%)
Apr 07, 2020 7.744 8.625 7.546 8.590 53,403 +0.77(+9.82%)
Apr 06, 2020 7.787 8.556 7.658 7.822 64,291 +0.41(+5.47%)
Apr 03, 2020 7.822 7.822 7.321 7.416 22,586 -0.76(-9.29%)
Apr 02, 2020 7.468 8.176 7.382 8.176 27,523 +0.35(+4.41%)
Apr 01, 2020 8.469 9.307 7.511 7.830 56,910 -1.54(-16.41%)
Mar 31, 2020 8.936 9.367 8.659 9.367 56,508 +0.24(+2.65%)
Mar 30, 2020 8.668 9.413 8.409 9.125 28,684 +0.67(+7.97%)
Mar 27, 2020 8.176 9.138 8.176 8.452 64,169 -0.62(-6.85%)
Mar 26, 2020 8.202 9.117 8.098 9.074 46,181 +1.17(+14.74%)
Mar 25, 2020 7.710 8.487 7.710 7.908 18,833 +0.05(+0.66%)
Mar 24, 2020 7.390 7.994 7.062 7.856 37,504 +1.13(+16.82%)
Mar 23, 2020 8.089 8.089 6.587 6.725 56,120 -1.17(-14.86%)
Mar 20, 2020 7.718 8.884 7.364 7.900 64,401 +0.01(+0.11%)
Mar 19, 2020 8.228 8.228 6.976 7.891 62,328 -0.07(-0.87%)
Mar 18, 2020 11.12 11.35 7.900 7.960 32,731 -4.45(-35.84%)
Mar 17, 2020 9.954 12.95 8.832 12.41 43,250 +3.23(+35.18%)
Mar 16, 2020 8.780 9.950 8.046 9.177 43,796 -0.51(-5.26%)
Mar 13, 2020 8.055 10.39 8.047 9.687 34,169 +1.09(+12.65%)
Mar 12, 2020 9.566 9.600 7.390 8.599 51,266 -1.13(-11.62%)
Mar 11, 2020 11.14 11.14 9.682 9.730 19,752 -1.60(-14.10%)
Mar 10, 2020 12.29 12.67 10.99 11.33 24,937 -0.76(-6.29%)
Mar 09, 2020 11.79 12.37 11.67 12.09 31,512 -0.94(-7.22%)
Mar 06, 2020 12.32 13.03 11.88 13.03 29,304 +0.51(+4.07%)
Mar 05, 2020 12.89 13.13 12.30 12.52 29,118 -0.55(-4.23%)
Mar 04, 2020 12.95 13.55 12.60 13.07 48,825 +0.26(+2.02%)
Mar 03, 2020 13.28 13.28 12.71 12.81 28,188 -0.57(-4.26%)
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.