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, 2015 7.602 7.602 7.506 7.506 880 -0.08(-1.05%)
Jun 29, 2015 7.530 7.618 7.530 7.586 8,996 -0.06(-0.73%)
Jun 26, 2015 7.642 7.642 7.642 7.642 229 -0.08(-1.03%)
Jun 25, 2015 7.721 7.761 7.696 7.721 6,219 +0.00(+0.00%)
Jun 24, 2015 7.737 7.801 7.665 7.721 10,848 +0.02(+0.21%)
Jun 23, 2015 7.530 7.705 7.530 7.705 1,143 -0.05(-0.62%)
Jun 22, 2015 7.665 7.793 7.411 7.753 4,261 -0.02(-0.31%)
Jun 19, 2015 7.435 7.777 7.403 7.777 23,872 +0.33(+4.49%)
Jun 18, 2015 7.363 7.443 7.299 7.443 14,231 +0.09(+1.19%)
Jun 17, 2015 7.395 7.395 7.346 7.355 11,557 -0.01(-0.11%)
Jun 16, 2015 7.323 7.387 7.323 7.363 6,292 +0.02(+0.22%)
Jun 15, 2015 7.403 7.546 7.331 7.347 7,197 -0.02(-0.32%)
Jun 12, 2015 7.363 7.411 7.323 7.371 81,685 +0.01(+0.11%)
Jun 11, 2015 7.363 7.562 7.363 7.363 78,278 -0.01(-0.11%)
Jun 10, 2015 7.363 7.554 7.323 7.371 58,050 -0.02(-0.32%)
Jun 09, 2015 7.403 7.411 7.395 7.395 1,663 +0.00(+0.00%)
Jun 08, 2015 7.419 7.419 7.395 7.395 760 -0.02(-0.32%)
Jun 05, 2015 7.522 7.522 7.395 7.419 3,515 +0.03(+0.43%)
Jun 04, 2015 7.363 7.436 7.363 7.387 76,503 +0.02(+0.32%)
Jun 03, 2015 7.339 7.371 7.339 7.363 5,518 -0.04(-0.48%)
Jun 01, 2015 7.363 7.399 7.399 7.399 31,281 -0.00(-0.05%)
May 29, 2015 7.427 7.498 7.403 7.403 1,753 -0.01(-0.11%)
May 28, 2015 7.673 7.673 7.403 7.411 28,191 -0.01(-0.11%)
May 27, 2015 7.777 7.777 7.419 7.419 14,127 -0.20(-2.61%)
May 26, 2015 7.753 7.753 7.578 7.618 15,252 -0.02(-0.31%)
May 22, 2015 7.649 7.642 7.642 7.642 11,557 +0.00(+0.00%)
May 21, 2015 7.642 7.642 7.618 7.642 7,914 +0.00(+0.06%)
May 20, 2015 7.697 7.697 7.634 7.637 2,059 -0.08(-1.09%)
May 19, 2015 7.618 7.721 7.618 7.721 3,843 +0.10(+1.25%)
May 18, 2015 7.705 7.761 7.506 7.626 21,676 -0.29(-3.62%)
May 15, 2015 7.665 7.912 7.490 7.912 8,035 +0.36(+4.74%)
May 14, 2015 7.641 7.642 7.474 7.554 7,368 -0.09(-1.15%)
May 13, 2015 7.586 7.642 7.546 7.642 10,505 +0.27(+3.67%)
May 12, 2015 7.395 7.514 7.347 7.371 18,246 +0.04(+0.54%)
May 11, 2015 7.395 7.395 7.307 7.331 6,399 -0.06(-0.86%)
May 08, 2015 7.395 7.395 7.323 7.395 2,900 +0.06(+0.87%)
May 07, 2015 7.395 7.395 7.331 7.331 2,851 +0.01(+0.11%)
May 06, 2015 7.331 7.490 7.315 7.323 6,574 -0.01(-0.11%)
May 05, 2015 7.443 7.443 7.331 7.331 12,340 -0.11(-1.50%)
May 04, 2015 7.363 7.689 7.358 7.443 16,854 +0.13(+1.74%)
May 01, 2015 7.323 7.371 7.283 7.315 29,521 -0.02(-0.22%)
Apr 30, 2015 7.435 7.443 7.331 7.331 9,931 +0.05(+0.66%)
Apr 29, 2015 7.251 7.363 7.244 7.283 109,724 -0.01(-0.11%)
Apr 28, 2015 7.315 7.353 7.251 7.291 6,723 -0.02(-0.33%)
Apr 27, 2015 7.403 7.443 7.295 7.315 24,657 -0.05(-0.65%)
Apr 24, 2015 7.244 7.363 7.244 7.363 7,359 +0.09(+1.20%)
Apr 23, 2015 7.323 7.323 7.259 7.275 17,163 -0.02(-0.33%)
Apr 22, 2015 7.363 7.363 7.299 7.299 21,295 +0.03(+0.44%)
Apr 21, 2015 7.267 7.387 7.267 7.267 9,488 +0.05(+0.66%)
Apr 20, 2015 7.331 7.331 7.220 7.220 2,248 +0.04(+0.55%)
Apr 17, 2015 7.251 7.275 7.172 7.180 6,238 -0.07(-0.99%)
Apr 16, 2015 7.251 7.252 7.244 7.251 2,128 +0.01(+0.11%)
Apr 15, 2015 7.236 7.299 7.236 7.244 13,503 -0.02(-0.33%)
Apr 14, 2015 7.267 7.267 7.228 7.267 14,861 -0.06(-0.87%)
Apr 13, 2015 7.404 7.404 7.323 7.331 1,707 +0.04(+0.55%)
Apr 10, 2015 7.244 7.291 7.244 7.291 2,119 +0.04(+0.55%)
Apr 09, 2015 7.251 7.251 7.251 7.251 251 -0.06(-0.87%)
Apr 08, 2015 7.323 7.323 7.315 7.315 1,507 +0.01(+0.11%)
Apr 07, 2015 7.307 7.307 7.307 7.307 125 +0.02(+0.22%)
Apr 06, 2015 7.291 7.323 7.259 7.291 9,706 -0.03(-0.43%)
Apr 02, 2015 7.323 7.323 7.323 7.323 4,271 +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.