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 (%)
Jun 30, 2011 5.422 5.572 5.414 5.525 14,844 +0.13(+2.50%)
Jun 29, 2011 5.462 5.533 5.390 5.390 8,488 -0.09(-1.73%)
Jun 28, 2011 5.572 5.572 5.383 5.485 9,098 -0.06(-1.00%)
Jun 27, 2011 5.549 5.604 5.514 5.541 13,383 -0.06(-0.99%)
Jun 24, 2011 5.636 5.712 5.474 5.596 2,833 +0.00(+0.00%)
Jun 23, 2011 5.383 5.628 5.383 5.596 6,334 +0.09(+1.58%)
Jun 22, 2011 5.478 5.509 5.319 5.509 4,042 +0.11(+2.05%)
Jun 21, 2011 5.405 5.438 5.390 5.398 1,137 -0.06(-1.16%)
Jun 20, 2011 5.454 5.501 5.169 5.462 7,794 +0.04(+0.73%)
Jun 17, 2011 5.406 5.422 5.153 5.422 11,002 +0.13(+2.54%)
Jun 16, 2011 5.802 5.802 5.264 5.288 18,534 -0.06(-1.04%)
Jun 15, 2011 5.311 5.414 5.303 5.343 9,766 +0.08(+1.43%)
Jun 14, 2011 5.660 5.660 5.161 5.268 62,074 -0.28(-5.06%)
Jun 13, 2011 6.008 6.008 5.549 5.549 19,334 -0.43(-7.15%)
Jun 10, 2011 5.929 6.222 5.804 5.976 8,893 +0.05(+0.80%)
Jun 09, 2011 5.881 6.016 5.758 5.929 3,995 +0.08(+1.35%)
Jun 08, 2011 5.881 5.881 5.835 5.850 1,895 +0.00(+0.00%)
Jun 07, 2011 5.992 5.992 5.777 5.850 6,593 -0.13(-2.12%)
Jun 06, 2011 6.000 6.063 5.945 5.976 5,303 -0.09(-1.54%)
Jun 03, 2011 6.111 6.253 6.008 6.070 6,160 -0.21(-3.30%)
May 24, 2011 6.332 6.332 6.253 6.277 3,004 -0.06(-0.88%)
May 23, 2011 6.348 6.348 6.214 6.332 16,297 -0.02(-0.37%)
May 20, 2011 6.435 6.459 6.356 6.356 17,551 -0.09(-1.35%)
May 19, 2011 6.459 6.459 6.348 6.443 5,758 -0.01(-0.12%)
May 18, 2011 6.396 6.546 6.364 6.451 12,654 +0.12(+1.87%)
May 17, 2011 5.937 6.467 5.865 6.332 42,900 +0.31(+5.13%)
May 16, 2011 6.245 6.324 6.000 6.024 15,140 -0.29(-4.63%)
May 13, 2011 6.506 6.545 6.261 6.316 38,647 -0.21(-3.15%)
May 12, 2011 6.783 6.783 6.522 6.522 28,214 -0.28(-4.18%)
May 11, 2011 7.336 7.359 6.806 6.806 18,345 -0.51(-7.02%)
May 10, 2011 7.170 7.375 7.170 7.320 8,336 -0.13(-1.70%)
May 09, 2011 7.352 7.462 7.352 7.447 5,060 +0.09(+1.29%)
May 06, 2011 7.541 7.541 7.344 7.352 4,307 -0.12(-1.59%)
May 05, 2011 7.415 7.541 7.391 7.470 4,190 +0.05(+0.64%)
May 04, 2011 7.429 7.447 7.352 7.423 5,116 +0.01(+0.11%)
May 03, 2011 7.526 7.644 7.368 7.415 18,109 -0.16(-2.09%)
May 02, 2011 7.518 7.660 7.454 7.573 3,676 -0.08(-1.03%)
Apr 29, 2011 7.518 7.668 7.518 7.652 5,719 +0.06(+0.83%)
Apr 28, 2011 7.613 7.700 7.557 7.589 14,633 -0.11(-1.44%)
Apr 27, 2011 7.668 7.707 7.510 7.700 29,383 -0.01(-0.10%)
Apr 26, 2011 8.016 8.016 7.707 7.707 11,930 -0.21(-2.60%)
Apr 25, 2011 7.984 8.055 7.831 7.913 6,704 -0.13(-1.67%)
Apr 21, 2011 7.992 8.055 7.984 8.047 6,325 +0.06(+0.69%)
Apr 20, 2011 7.960 8.047 7.905 7.992 13,393 +0.16(+2.02%)
Apr 19, 2011 7.755 7.889 7.731 7.834 2,590 +0.10(+1.33%)
Apr 18, 2011 7.715 7.787 7.668 7.731 11,195 -0.23(-2.88%)
Apr 15, 2011 7.873 8.071 7.873 7.960 16,822 +0.13(+1.61%)
Apr 14, 2011 7.842 7.921 7.763 7.834 5,892 +0.02(+0.30%)
Apr 13, 2011 7.723 7.921 7.723 7.810 6,259 -0.09(-1.10%)
Apr 12, 2011 7.707 7.937 7.707 7.897 32,719 +0.19(+2.46%)
Apr 11, 2011 7.676 7.779 7.668 7.707 48,920 +0.00(+0.00%)
Apr 08, 2011 7.755 7.755 7.692 7.707 33,613 -0.09(-1.12%)
Apr 07, 2011 7.826 7.826 7.755 7.794 4,438 +0.09(+1.13%)
Apr 06, 2011 7.660 7.787 7.660 7.707 32,795 +0.00(+0.00%)
Apr 05, 2011 7.660 7.771 7.660 7.707 17,794 +0.00(+0.00%)
Apr 04, 2011 7.644 7.818 7.644 7.707 9,740 +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.