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 (%)
Jul 31, 2015 7.705 7.705 7.562 7.562 10,286 -0.02(-0.21%)
Jul 30, 2015 7.562 7.594 7.530 7.578 12,060 -0.01(-0.08%)
Jul 29, 2015 7.562 7.657 7.562 7.584 34,326 -0.08(-1.06%)
Jul 28, 2015 7.761 7.841 7.665 7.665 24,668 -0.10(-1.23%)
Jul 27, 2015 7.753 7.817 7.644 7.761 25,134 +0.09(+1.14%)
Jul 23, 2015 7.450 7.673 7.673 7.673 216 -0.05(-0.62%)
Jul 22, 2015 7.506 7.801 7.506 7.721 40,568 +0.31(+4.12%)
Jul 21, 2015 7.403 7.546 7.403 7.415 10,611 -0.00(-0.04%)
Jul 20, 2015 7.403 7.490 7.403 7.419 12,501 +0.00(+0.05%)
Jul 17, 2015 7.403 7.436 7.403 7.415 9,229 +0.00(+0.05%)
Jul 16, 2015 7.419 7.419 7.411 7.411 638 -0.12(-1.59%)
Jul 15, 2015 7.483 7.562 7.483 7.530 1,484 +0.09(+1.18%)
Jul 14, 2015 7.482 7.522 7.443 7.443 27,401 -0.09(-1.16%)
Jul 13, 2015 7.363 7.530 7.363 7.530 7,667 +0.16(+2.16%)
Jul 10, 2015 7.411 7.411 7.363 7.371 1,894 -0.04(-0.54%)
Jul 08, 2015 7.506 7.411 7.411 7.411 6 -0.11(-1.48%)
Jul 07, 2015 7.403 7.522 7.403 7.522 29,044 +0.11(+1.50%)
Jul 06, 2015 7.482 7.550 7.403 7.411 7,496 -0.02(-0.21%)
Jul 02, 2015 7.466 7.427 7.427 7.427 4,271 -0.06(-0.85%)
Jul 01, 2015 7.454 7.562 7.454 7.490 3,067 -0.02(-0.21%)
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%)
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.