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 29, 2014 7.062 7.157 7.157 7.157 1,130 -0.01(-0.11%)
Aug 28, 2014 7.030 7.165 7.030 7.165 22,455 +0.14(+1.93%)
Aug 27, 2014 7.030 7.102 7.030 7.030 1,360 -0.02(-0.34%)
Aug 26, 2014 7.122 7.122 7.006 7.054 5,069 -0.04(-0.56%)
Aug 25, 2014 7.110 7.141 7.014 7.094 10,869 +0.01(+0.11%)
Aug 22, 2014 7.094 7.118 7.006 7.086 7,036 +0.00(+0.00%)
Aug 21, 2014 6.966 7.086 6.935 7.086 51,889 +0.12(+1.71%)
Aug 20, 2014 6.990 7.006 6.966 6.966 17,911 -0.06(-0.91%)
Aug 19, 2014 7.006 7.054 7.006 7.030 2,255 +0.01(+0.11%)
Aug 18, 2014 7.069 7.069 7.069 7.022 320 +0.04(+0.57%)
Aug 15, 2014 7.006 7.150 6.982 6.982 16,209 -0.10(-1.46%)
Aug 14, 2014 7.022 7.110 7.022 7.086 630 +0.05(+0.68%)
Aug 13, 2014 7.062 7.070 7.006 7.038 6,301 -0.06(-0.90%)
Aug 12, 2014 6.991 7.126 6.990 7.102 2,843 +0.06(+0.79%)
Aug 11, 2014 6.985 7.149 6.985 7.046 2,524 -0.12(-1.67%)
Aug 08, 2014 7.070 7.165 6.958 7.165 18,447 +0.21(+2.97%)
Aug 07, 2014 6.982 7.006 6.855 6.958 23,577 -0.10(-1.35%)
Aug 06, 2014 7.006 7.118 6.966 7.054 8,456 +0.07(+1.03%)
Aug 05, 2014 7.086 7.086 6.966 6.982 5,678 -0.07(-1.02%)
Aug 04, 2014 6.993 7.118 6.966 7.054 3,351 -0.07(-1.01%)
Aug 01, 2014 7.054 7.134 6.974 7.126 4,858 -0.03(-0.44%)
Jul 31, 2014 7.062 7.157 7.006 7.157 4,255 +0.07(+1.01%)
Jul 30, 2014 7.137 7.225 7.086 7.086 15,383 -0.06(-0.89%)
Jul 29, 2014 7.079 7.317 7.079 7.149 4,835 +0.03(+0.45%)
Jul 28, 2014 7.102 7.221 7.062 7.118 1,291 -0.06(-0.78%)
Jul 25, 2014 7.126 7.301 7.126 7.173 1,475 +0.05(+0.67%)
Jul 24, 2014 7.118 7.163 6.966 7.126 10,048 +0.02(+0.34%)
Jul 23, 2014 7.126 7.189 7.086 7.102 50,391 -0.02(-0.34%)
Jul 22, 2014 7.086 7.165 7.086 7.126 24,689 -0.02(-0.33%)
Jul 21, 2014 7.181 7.181 7.086 7.149 4,398 -0.02(-0.33%)
Jul 18, 2014 7.086 7.181 7.086 7.173 29,126 +0.06(+0.90%)
Jul 17, 2014 7.126 7.126 6.966 7.110 14,106 -0.06(-0.89%)
Jul 16, 2014 7.157 7.173 7.134 7.173 3,480 +0.04(+0.56%)
Jul 15, 2014 7.126 7.134 7.094 7.134 1,355 -0.05(-0.67%)
Jul 14, 2014 7.149 7.181 7.149 7.181 759 +0.07(+1.01%)
Jul 11, 2014 7.141 7.189 7.094 7.110 4,644 -0.02(-0.22%)
Jul 10, 2014 7.126 7.126 7.126 7.126 409 -0.07(-1.00%)
Jul 09, 2014 7.165 7.337 7.086 7.197 8,706 +0.07(+1.01%)
Jul 08, 2014 7.126 7.157 7.126 7.126 3,709 +0.03(+0.45%)
Jul 07, 2014 7.141 7.149 6.995 7.094 4,482 -0.08(-1.11%)
Jul 03, 2014 7.165 7.173 7.173 7.173 2,386 +0.00(+0.00%)
Jul 02, 2014 7.165 7.245 7.165 7.173 1,148 +0.01(+0.11%)
Jul 01, 2014 7.165 7.213 7.165 7.165 1,511 -0.01(-0.11%)
Jun 30, 2014 7.126 7.229 7.053 7.173 7,286 -0.07(-0.99%)
Jun 27, 2014 7.165 7.253 7.165 7.245 5,689 +0.08(+1.11%)
Jun 26, 2014 7.173 7.189 7.165 7.165 1,857 -0.01(-0.11%)
Jun 25, 2014 7.165 7.219 7.165 7.173 3,268 +0.01(+0.11%)
Jun 24, 2014 7.173 7.253 7.126 7.165 8,114 -0.02(-0.22%)
Jun 23, 2014 7.356 7.356 7.126 7.181 6,792 -0.29(-3.94%)
Jun 20, 2014 7.237 7.476 7.126 7.476 48,113 +0.21(+2.85%)
Jun 19, 2014 7.126 7.285 7.126 7.269 4,695 +0.06(+0.77%)
Jun 18, 2014 7.126 7.221 7.126 7.213 8,994 +0.04(+0.55%)
Jun 17, 2014 7.165 7.356 7.126 7.173 27,999 +0.01(+0.11%)
Jun 16, 2014 7.181 7.356 7.165 7.165 15,827 -0.02(-0.22%)
Jun 13, 2014 7.237 7.468 7.165 7.181 15,033 -0.10(-1.31%)
Jun 12, 2014 7.205 7.333 7.173 7.277 19,188 -0.09(-1.19%)
Jun 11, 2014 7.301 7.364 7.205 7.364 8,694 -0.02(-0.22%)
Jun 10, 2014 7.348 7.388 7.173 7.380 15,175 +0.06(+0.87%)
Jun 06, 2014 7.412 7.412 7.189 7.317 32,358 -0.10(-1.33%)
Jun 05, 2014 7.500 7.500 7.356 7.415 1,411 +0.05(+0.69%)
Jun 04, 2014 7.325 7.559 7.293 7.364 4,151 -0.18(-2.32%)
Jun 03, 2014 7.372 7.540 7.245 7.540 34,521 +0.02(+0.21%)
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.