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

Shore Bancshares Inc (NQ: SHBI )

11.48 -0.05 (-0.43%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Jul 29, 2011 4.837 5.051 4.790 4.877 19,511 +0.04(+0.82%)
Jul 28, 2011 5.019 5.107 4.790 4.837 31,752 -0.19(-3.78%)
Jul 27, 2011 5.225 5.241 4.956 5.027 45,837 -0.12(-2.31%)
Jul 26, 2011 5.209 5.344 5.146 5.146 5,517 -0.09(-1.66%)
Jul 25, 2011 5.194 5.265 5.186 5.233 4,254 -0.09(-1.64%)
Jul 22, 2011 5.371 5.400 5.320 5.320 14,888 -0.02(-0.44%)
Jul 21, 2011 5.399 5.447 5.344 5.344 21,068 -0.01(-0.15%)
Jul 20, 2011 5.407 5.463 5.344 5.352 15,318 -0.09(-1.74%)
Jul 19, 2011 5.510 5.510 5.384 5.447 9,339 +0.06(+1.03%)
Jul 18, 2011 5.392 5.439 5.384 5.392 8,470 -0.05(-0.87%)
Jul 15, 2011 5.423 5.439 5.415 5.439 631 -0.02(-0.29%)
Jul 14, 2011 5.431 5.522 5.423 5.455 4,629 +0.02(+0.29%)
Jul 13, 2011 5.455 5.542 5.423 5.439 10,167 +0.02(+0.29%)
Jul 12, 2011 5.423 5.502 5.404 5.423 14,020 +0.01(+0.15%)
Jul 11, 2011 5.463 5.502 5.407 5.415 7,204 -0.10(-1.87%)
Jul 08, 2011 5.529 5.542 5.439 5.518 7,831 -0.02(-0.43%)
Jul 07, 2011 5.471 5.582 5.463 5.542 22,577 +0.14(+2.64%)
Jul 06, 2011 5.574 5.589 5.399 5.399 2,399 -0.10(-1.87%)
Jul 05, 2011 5.534 5.534 5.392 5.502 7,024 -0.04(-0.71%)
Jul 01, 2011 5.574 5.574 5.486 5.542 7,541 +0.02(+0.29%)
Jun 30, 2011 5.423 5.574 5.415 5.526 14,841 +0.13(+2.50%)
Jun 29, 2011 5.463 5.534 5.392 5.392 8,486 -0.10(-1.73%)
Jun 28, 2011 5.574 5.574 5.384 5.487 9,096 -0.06(-1.00%)
Jun 27, 2011 5.550 5.605 5.515 5.542 13,381 -0.06(-0.99%)
Jun 24, 2011 5.637 5.713 5.475 5.597 2,833 +0.00(+0.00%)
Jun 23, 2011 5.384 5.629 5.384 5.597 6,333 +0.09(+1.58%)
Jun 22, 2011 5.479 5.510 5.320 5.510 4,041 +0.11(+2.05%)
Jun 21, 2011 5.406 5.439 5.392 5.399 1,136 -0.06(-1.16%)
Jun 20, 2011 5.455 5.502 5.170 5.463 7,793 +0.04(+0.73%)
Jun 17, 2011 5.407 5.423 5.154 5.423 11,000 +0.13(+2.54%)
Jun 16, 2011 5.803 5.803 5.265 5.289 18,530 -0.06(-1.04%)
Jun 15, 2011 5.312 5.415 5.304 5.344 9,764 +0.08(+1.43%)
Jun 14, 2011 5.661 5.661 5.162 5.269 62,062 -0.28(-5.06%)
Jun 13, 2011 6.009 6.009 5.550 5.550 19,330 -0.43(-7.15%)
Jun 10, 2011 5.930 6.223 5.806 5.977 8,892 +0.05(+0.80%)
Jun 09, 2011 5.882 6.017 5.760 5.930 3,995 +0.08(+1.35%)
Jun 08, 2011 5.882 5.882 5.836 5.851 1,894 +0.00(+0.00%)
Jun 07, 2011 5.993 5.993 5.779 5.851 6,592 -0.13(-2.12%)
Jun 06, 2011 6.001 6.064 5.946 5.977 5,302 -0.09(-1.54%)
Jun 03, 2011 6.112 6.254 6.009 6.071 6,158 -0.21(-3.30%)
May 24, 2011 6.334 6.334 6.254 6.278 3,003 -0.06(-0.88%)
May 23, 2011 6.349 6.349 6.215 6.334 16,293 -0.02(-0.37%)
May 20, 2011 6.437 6.460 6.357 6.357 17,548 -0.09(-1.35%)
May 19, 2011 6.460 6.460 6.349 6.444 5,757 -0.01(-0.12%)
May 18, 2011 6.397 6.547 6.365 6.452 12,652 +0.12(+1.87%)
May 17, 2011 5.938 6.468 5.867 6.334 42,892 +0.31(+5.13%)
May 16, 2011 6.246 6.325 6.001 6.025 15,137 -0.29(-4.63%)
May 13, 2011 6.507 6.547 6.262 6.317 38,639 -0.21(-3.15%)
May 12, 2011 6.784 6.784 6.523 6.523 28,209 -0.28(-4.18%)
May 11, 2011 7.337 7.360 6.808 6.808 18,341 -0.51(-7.02%)
May 10, 2011 7.171 7.377 7.171 7.322 8,334 -0.13(-1.70%)
May 09, 2011 7.353 7.464 7.353 7.448 5,059 +0.09(+1.29%)
May 06, 2011 7.543 7.543 7.345 7.353 4,306 -0.12(-1.59%)
May 05, 2011 7.416 7.543 7.393 7.472 4,190 +0.05(+0.64%)
May 04, 2011 7.430 7.448 7.353 7.424 5,115 +0.01(+0.11%)
May 03, 2011 7.527 7.646 7.369 7.416 18,106 -0.16(-2.09%)
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.