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 (%)
Aug 31, 2011 4.561 4.561 4.291 4.418 14,250 -0.10(-2.28%)
Aug 30, 2011 4.609 4.696 4.521 4.521 1,638 -0.06(-1.38%)
Aug 29, 2011 4.410 4.672 4.410 4.585 3,141 +0.00(+0.00%)
Aug 26, 2011 4.474 4.585 4.474 4.585 271 +0.10(+2.30%)
Aug 25, 2011 4.505 4.616 4.410 4.482 11,500 +0.03(+0.71%)
Aug 24, 2011 4.450 4.823 4.402 4.450 5,021 +0.05(+1.08%)
Aug 23, 2011 4.513 4.513 4.045 4.402 13,954 -0.13(-2.80%)
Aug 22, 2011 4.323 4.529 4.323 4.529 765 -0.02(-0.52%)
Aug 19, 2011 4.545 4.791 4.410 4.553 1,272 -0.09(-1.88%)
Aug 18, 2011 4.474 4.685 4.283 4.640 6,807 +0.09(+1.92%)
Aug 17, 2011 4.450 4.553 4.355 4.553 7,186 +0.16(+3.61%)
Aug 16, 2011 4.355 4.426 4.355 4.394 2,289 -0.01(-0.18%)
Aug 15, 2011 4.252 4.590 4.204 4.402 16,128 +0.24(+5.71%)
Aug 12, 2011 4.244 4.347 4.164 4.164 2,667 -0.12(-2.78%)
Aug 11, 2011 4.704 4.704 4.260 4.283 7,532 +0.10(+2.47%)
Aug 10, 2011 5.043 5.043 4.180 4.180 9,687 -0.08(-1.86%)
Aug 09, 2011 4.433 4.853 4.259 4.259 24,459 -0.49(-10.33%)
Aug 08, 2011 5.035 5.035 4.750 4.750 14,099 -0.35(-6.83%)
Aug 05, 2011 4.964 5.126 4.924 5.099 7,711 +0.14(+2.88%)
Aug 04, 2011 4.964 5.194 4.948 4.956 2,661 -0.10(-1.88%)
Aug 03, 2011 5.027 5.202 5.027 5.051 505 +0.11(+2.24%)
Aug 02, 2011 4.940 5.107 4.940 4.940 3,724 -0.02(-0.32%)
Aug 01, 2011 4.932 5.233 4.932 4.956 12,807 +0.08(+1.62%)
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%)
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.