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 29, 2016 9.376 9.537 9.207 9.448 61,740 -0.02(-0.25%)
Jul 28, 2016 9.496 9.553 9.400 9.472 26,194 -0.07(-0.76%)
Jul 27, 2016 9.464 9.585 9.336 9.545 31,801 +0.00(+0.00%)
Jul 26, 2016 9.408 9.601 9.408 9.545 24,785 +0.01(+0.08%)
Jul 25, 2016 9.360 9.585 9.360 9.537 63,094 +0.26(+2.77%)
Jul 22, 2016 9.039 9.448 9.039 9.280 32,022 +0.10(+1.14%)
Jul 21, 2016 9.103 9.183 9.006 9.175 28,047 +0.02(+0.26%)
Jul 20, 2016 9.135 9.183 9.067 9.151 23,618 +0.01(+0.09%)
Jul 19, 2016 9.095 9.159 9.051 9.143 18,774 +0.05(+0.53%)
Jul 18, 2016 9.119 9.183 8.894 9.095 29,824 -0.09(-0.96%)
Jul 15, 2016 9.304 9.398 9.135 9.183 40,150 -0.08(-0.87%)
Jul 14, 2016 8.998 9.400 8.998 9.263 64,766 -0.05(-0.52%)
Jul 13, 2016 9.408 9.480 9.263 9.312 24,949 -0.06(-0.69%)
Jul 12, 2016 9.537 9.537 9.344 9.376 72,070 -0.01(-0.09%)
Jul 11, 2016 9.344 9.504 9.344 9.384 95,512 -0.02(-0.17%)
Jul 08, 2016 9.408 9.416 9.400 9.400 45,027 +0.01(+0.09%)
Jul 07, 2016 9.328 9.440 9.328 9.392 15,477 -0.13(-1.35%)
Jul 05, 2016 9.440 9.601 9.135 9.521 48,416 -0.01(-0.08%)
Jul 01, 2016 9.255 9.529 9.529 9.529 45,555 +0.09(+0.94%)
Jun 30, 2016 9.432 9.472 9.424 9.440 37,853 +0.10(+1.03%)
Jun 29, 2016 9.384 9.521 9.247 9.344 36,592 +0.15(+1.66%)
Jun 28, 2016 8.974 9.263 8.958 9.191 114,335 +0.22(+2.51%)
Jun 27, 2016 8.854 9.071 8.854 8.966 77,703 +0.21(+2.39%)
Jun 24, 2016 9.006 9.247 8.669 8.757 1,446,500 -0.37(-4.05%)
Jun 23, 2016 8.974 9.456 8.974 9.127 161,024 +0.13(+1.43%)
Jun 22, 2016 8.862 9.079 8.806 8.998 96,187 +0.19(+2.19%)
Jun 21, 2016 8.982 8.990 8.765 8.806 61,427 -0.19(-2.14%)
Jun 20, 2016 9.030 9.135 8.998 8.998 74,534 +0.09(+0.99%)
Jun 17, 2016 8.998 8.998 8.862 8.910 32,235 -0.09(-0.98%)
Jun 16, 2016 8.894 9.030 8.878 8.998 135,281 +0.08(+0.90%)
Jun 15, 2016 8.974 8.974 8.854 8.918 16,514 -0.02(-0.18%)
Jun 14, 2016 8.894 8.950 8.870 8.934 27,059 -0.03(-0.36%)
Jun 13, 2016 8.958 9.223 8.878 8.966 74,363 +0.01(+0.09%)
Jun 10, 2016 8.982 8.982 8.886 8.958 13,921 -0.02(-0.18%)
Jun 09, 2016 8.937 8.974 8.918 8.974 16,920 +0.00(+0.00%)
Jun 08, 2016 8.902 8.998 8.870 8.974 19,881 +0.04(+0.45%)
Jun 07, 2016 8.838 9.159 8.637 8.934 25,248 +0.06(+0.63%)
Jun 06, 2016 8.789 8.998 8.307 8.878 60,003 +0.07(+0.82%)
Jun 03, 2016 8.717 8.878 8.340 8.806 42,898 +0.10(+1.11%)
Jun 02, 2016 8.902 8.902 8.637 8.709 32,583 -0.14(-1.54%)
Jun 01, 2016 8.862 8.998 8.822 8.846 12,547 -0.01(-0.09%)
May 31, 2016 8.966 9.119 8.818 8.854 11,043 -0.15(-1.69%)
May 27, 2016 8.934 9.006 9.006 9.006 9,708 -0.02(-0.18%)
May 26, 2016 8.838 9.191 8.219 9.022 22,634 -0.13(-1.40%)
May 25, 2016 9.127 9.280 9.087 9.151 22,249 +0.00(+0.00%)
May 24, 2016 9.183 9.280 9.119 9.151 18,129 -0.06(-0.70%)
May 23, 2016 9.296 9.340 9.143 9.215 23,382 -0.09(-0.95%)
May 20, 2016 9.392 9.392 9.255 9.304 24,746 -0.06(-0.60%)
May 19, 2016 9.384 9.388 9.312 9.360 17,146 -0.04(-0.43%)
May 18, 2016 9.336 9.440 9.336 9.400 87,784 +0.02(+0.26%)
May 17, 2016 9.440 9.440 9.336 9.376 23,823 -0.06(-0.68%)
May 16, 2016 9.336 9.561 9.336 9.440 26,368 +0.08(+0.86%)
May 13, 2016 9.480 9.480 9.177 9.360 7,700 -0.12(-1.27%)
May 12, 2016 9.521 9.521 9.464 9.480 23,038 +0.01(+0.08%)
May 11, 2016 9.496 9.536 9.472 9.472 12,469 -0.02(-0.25%)
May 10, 2016 9.528 9.544 9.488 9.496 133,975 -0.05(-0.50%)
May 09, 2016 9.496 9.584 9.472 9.544 80,345 +0.01(+0.08%)
May 06, 2016 9.472 9.569 9.472 9.536 25,031 +0.04(+0.42%)
May 05, 2016 9.520 9.536 9.360 9.496 24,319 +0.02(+0.25%)
May 04, 2016 9.448 9.504 9.352 9.472 17,681 +0.00(+0.00%)
May 03, 2016 9.472 9.472 9.384 9.472 24,070 -0.02(-0.17%)
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.