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

Shore Bancshares Inc (NQ: SHBI )

11.28 -0.25 (-2.17%)
Streaming Delayed Price Updated: 3:03 PM 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 (%)
Sep 30, 2010 7.422 7.422 7.305 7.407 16,016 +0.02(+0.32%)
Sep 29, 2010 7.305 7.383 7.274 7.383 5,100 +0.04(+0.53%)
Sep 28, 2010 7.344 7.344 7.227 7.344 10,536 +0.00(+0.00%)
Sep 27, 2010 7.391 7.422 7.235 7.344 16,861 -0.22(-2.89%)
Sep 24, 2010 7.422 7.563 7.399 7.563 5,567 +0.20(+2.65%)
Sep 23, 2010 7.368 7.469 7.368 7.368 14,429 -0.01(-0.11%)
Sep 22, 2010 7.477 7.563 7.344 7.376 9,847 -0.16(-2.18%)
Sep 21, 2010 7.633 7.633 7.540 7.540 4,767 -0.04(-0.52%)
Sep 20, 2010 7.594 7.665 7.501 7.579 9,087 -0.02(-0.21%)
Sep 17, 2010 7.579 7.598 7.461 7.594 8,449 +0.09(+1.25%)
Sep 15, 2010 7.415 7.571 7.360 7.501 23,330 +0.09(+1.27%)
Sep 14, 2010 7.610 7.610 7.360 7.407 15,319 -0.13(-1.76%)
Sep 13, 2010 7.688 7.688 7.344 7.540 8,904 +0.04(+0.52%)
Sep 10, 2010 7.657 7.727 7.422 7.501 2,957 +0.08(+1.05%)
Sep 09, 2010 7.524 7.657 7.422 7.422 12,892 -0.10(-1.35%)
Sep 08, 2010 7.618 7.813 7.524 7.524 3,131 +0.02(+0.31%)
Sep 07, 2010 7.774 7.962 7.501 7.501 13,587 -0.24(-3.13%)
Sep 03, 2010 7.844 7.844 7.430 7.743 7,203 -0.08(-1.00%)
Sep 02, 2010 7.891 8.079 7.705 7.821 10,074 -0.30(-3.66%)
Sep 01, 2010 7.774 8.172 7.579 8.118 40,464 +0.57(+7.56%)
Aug 31, 2010 7.391 7.547 7.188 7.547 15,822 +0.21(+2.88%)
Aug 30, 2010 7.407 7.422 7.211 7.336 29,242 -0.01(-0.11%)
Aug 27, 2010 7.563 7.563 7.336 7.344 5,471 +0.01(+0.11%)
Aug 26, 2010 7.633 7.633 7.266 7.336 18,109 -0.26(-3.40%)
Aug 25, 2010 7.680 7.680 7.383 7.594 5,301 -0.05(-0.61%)
Aug 24, 2010 7.891 7.907 7.610 7.641 13,207 -0.34(-4.21%)
Aug 23, 2010 8.087 8.430 7.876 7.977 13,119 -0.16(-2.02%)
Aug 20, 2010 8.133 8.157 8.133 8.141 3,433 +0.15(+1.86%)
Aug 19, 2010 8.501 8.501 7.649 7.993 7,577 -0.24(-2.94%)
Aug 18, 2010 8.133 8.430 7.977 8.235 6,402 -0.01(-0.09%)
Aug 17, 2010 8.290 8.290 8.055 8.243 7,487 +0.06(+0.76%)
Aug 16, 2010 8.172 8.751 8.157 8.180 32,967 -0.12(-1.41%)
Aug 13, 2010 8.438 8.477 8.251 8.297 10,124 +0.04(+0.47%)
Aug 12, 2010 8.485 8.633 8.040 8.258 36,179 -0.31(-3.65%)
Aug 11, 2010 8.656 8.664 8.517 8.571 7,536 -0.22(-2.48%)
Aug 10, 2010 8.656 8.974 8.633 8.789 4,053 -0.16(-1.82%)
Aug 09, 2010 9.169 9.169 8.952 8.952 1,158 +0.05(+0.61%)
Aug 06, 2010 8.757 8.897 8.719 8.897 5,177 +0.21(+2.42%)
Aug 05, 2010 8.532 9.006 8.532 8.687 17,496 -0.20(-2.27%)
Aug 04, 2010 8.781 8.959 8.540 8.890 6,177 +0.22(+2.51%)
Aug 03, 2010 8.742 8.928 8.579 8.672 24,931 +0.10(+1.18%)
Aug 02, 2010 8.672 9.137 8.315 8.571 19,679 +0.01(+0.09%)
Jul 30, 2010 8.789 9.099 8.346 8.563 41,755 +0.02(+0.18%)
Jul 29, 2010 8.936 8.936 8.478 8.548 10,597 +0.00(+0.00%)
Jul 28, 2010 8.781 8.781 8.485 8.548 8,611 +0.03(+0.36%)
Jul 27, 2010 8.773 8.913 8.509 8.517 16,163 -0.23(-2.66%)
Jul 26, 2010 8.610 8.820 8.610 8.750 12,085 +0.14(+1.62%)
Jul 23, 2010 8.594 8.703 8.586 8.610 5,420 -0.11(-1.25%)
Jul 22, 2010 8.812 9.037 8.586 8.719 22,900 +0.12(+1.45%)
Jul 21, 2010 8.827 8.843 8.563 8.594 12,920 -0.15(-1.73%)
Jul 20, 2010 8.586 8.862 8.586 8.746 9,488 -0.07(-0.75%)
Jul 19, 2010 8.672 8.874 8.672 8.812 14,504 +0.05(+0.53%)
Jul 16, 2010 8.695 9.247 8.695 8.765 9,267 -0.19(-2.17%)
Jul 15, 2010 9.239 9.308 8.921 8.959 20,136 -0.33(-3.51%)
Jul 14, 2010 9.169 9.364 8.998 9.286 16,216 +0.05(+0.59%)
Jul 13, 2010 8.742 9.255 8.742 9.231 30,042 +0.56(+6.45%)
Jul 12, 2010 8.711 8.959 8.563 8.672 37,320 -0.19(-2.11%)
Jul 09, 2010 8.913 8.913 8.633 8.858 22,734 +0.03(+0.35%)
Jul 08, 2010 8.703 8.866 8.563 8.827 12,322 +0.10(+1.16%)
Jul 07, 2010 9.193 9.193 8.594 8.726 95,134 -0.47(-5.15%)
Jul 06, 2010 9.130 9.200 9.130 9.200 13,159 +0.06(+0.68%)
Jul 02, 2010 9.146 9.200 9.092 9.138 10,708 +0.01(+0.09%)
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.