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 (%)
Sep 30, 2020 9.483 10.01 9.483 9.722 27,040 +0.31(+3.29%)
Sep 29, 2020 9.147 9.510 9.120 9.412 16,235 +0.08(+0.85%)
Sep 28, 2020 9.076 9.457 8.908 9.333 49,260 +0.57(+6.46%)
Sep 25, 2020 8.651 8.952 8.651 8.766 42,125 +0.12(+1.33%)
Sep 24, 2020 8.890 8.899 8.607 8.651 38,626 -0.01(-0.10%)
Sep 23, 2020 9.032 9.032 8.633 8.660 33,309 -0.18(-2.00%)
Sep 22, 2020 8.872 8.956 8.748 8.837 49,054 +0.01(+0.10%)
Sep 21, 2020 9.306 9.324 8.775 8.828 52,638 -0.59(-6.30%)
Sep 18, 2020 10.09 10.09 9.297 9.421 238,748 -0.58(-5.84%)
Sep 17, 2020 9.908 10.42 9.829 10.01 149,115 +0.08(+0.80%)
Sep 16, 2020 9.820 10.26 9.820 9.926 29,528 +0.12(+1.26%)
Sep 15, 2020 9.713 9.864 9.678 9.802 53,732 +0.08(+0.82%)
Sep 14, 2020 9.492 9.740 9.448 9.722 44,420 +0.37(+3.98%)
Sep 11, 2020 9.341 9.687 9.249 9.350 56,468 +0.12(+1.34%)
Sep 10, 2020 9.120 9.262 9.076 9.226 118,665 +0.09(+0.97%)
Sep 09, 2020 9.324 9.395 9.032 9.138 188,984 -0.12(-1.24%)
Sep 08, 2020 9.111 9.390 8.987 9.253 35,819 +0.10(+1.06%)
Sep 04, 2020 9.067 9.421 8.784 9.156 127,054 +0.27(+2.99%)
Sep 03, 2020 8.943 9.138 8.748 8.890 24,450 -0.07(-0.79%)
Sep 02, 2020 8.739 8.996 8.722 8.961 223,567 +0.30(+3.48%)
Sep 01, 2020 8.580 8.739 8.580 8.660 30,869 +0.03(+0.31%)
Aug 31, 2020 8.793 8.837 8.607 8.633 46,410 -0.11(-1.22%)
Aug 28, 2020 8.642 8.770 8.509 8.739 19,651 +0.13(+1.54%)
Aug 27, 2020 8.589 8.713 8.429 8.607 51,893 +0.08(+0.93%)
Aug 26, 2020 8.704 8.881 8.376 8.527 22,441 -0.18(-2.03%)
Aug 25, 2020 8.943 8.943 8.686 8.704 19,691 -0.15(-1.70%)
Aug 24, 2020 8.669 8.890 8.669 8.854 12,698 +0.24(+2.77%)
Aug 21, 2020 8.899 9.085 8.491 8.615 42,916 -0.29(-3.28%)
Aug 20, 2020 8.970 9.076 8.828 8.908 17,976 -0.18(-1.95%)
Aug 19, 2020 9.156 9.350 8.996 9.085 24,770 +0.01(+0.10%)
Aug 18, 2020 9.102 9.403 9.040 9.076 59,793 -0.14(-1.54%)
Aug 17, 2020 9.315 9.333 9.209 9.218 30,210 -0.15(-1.61%)
Aug 14, 2020 8.925 9.492 8.872 9.368 76,684 +0.42(+4.65%)
Aug 13, 2020 9.094 9.156 8.872 8.952 51,526 -0.06(-0.69%)
Aug 12, 2020 8.839 9.206 8.816 9.014 175,209 +0.36(+4.15%)
Aug 11, 2020 8.953 9.058 8.655 8.655 101,310 -0.14(-1.59%)
Aug 10, 2020 8.603 9.027 8.603 8.795 50,377 +0.19(+2.24%)
Aug 07, 2020 8.576 8.848 8.445 8.603 117,010 +0.06(+0.72%)
Aug 06, 2020 8.541 8.690 8.323 8.541 31,411 +0.16(+1.88%)
Aug 05, 2020 8.182 8.419 8.104 8.384 40,372 +0.20(+2.46%)
Aug 04, 2020 8.121 8.218 8.051 8.182 15,111 -0.04(-0.43%)
Aug 03, 2020 8.235 8.498 8.165 8.218 34,286 +0.11(+1.29%)
Jul 31, 2020 8.454 8.681 8.051 8.112 24,339 -0.44(-5.12%)
Jul 30, 2020 8.445 9.109 8.331 8.550 28,346 -0.01(-0.10%)
Jul 29, 2020 8.358 8.638 8.335 8.559 17,312 +0.16(+1.87%)
Jul 28, 2020 8.296 8.480 8.296 8.401 8,588 +0.02(+0.21%)
Jul 27, 2020 8.270 8.384 8.244 8.384 34,532 +0.08(+0.95%)
Jul 24, 2020 8.428 8.454 8.274 8.305 14,283 +0.16(+1.93%)
Jul 23, 2020 8.235 8.516 8.139 8.148 11,158 -0.16(-1.90%)
Jul 22, 2020 8.340 8.445 8.200 8.305 14,568 -0.15(-1.76%)
Jul 21, 2020 8.296 8.471 8.274 8.454 26,393 +0.25(+2.99%)
Jul 20, 2020 8.165 8.401 8.095 8.209 9,615 -0.05(-0.64%)
Jul 17, 2020 8.498 8.611 8.156 8.261 35,080 -0.28(-3.28%)
Jul 16, 2020 8.498 8.655 8.366 8.541 22,929 +0.02(+0.21%)
Jul 15, 2020 8.681 8.681 8.384 8.524 35,837 +0.15(+1.78%)
Jul 14, 2020 8.323 8.375 7.999 8.375 12,344 -0.07(-0.83%)
Jul 13, 2020 8.585 8.585 8.314 8.445 26,474 -0.08(-0.92%)
Jul 10, 2020 8.235 8.524 8.226 8.524 51,992 +0.34(+4.17%)
Jul 09, 2020 8.226 8.629 8.112 8.182 66,258 -0.04(-0.43%)
Jul 08, 2020 8.524 8.576 8.025 8.218 18,218 -0.32(-3.69%)
Jul 07, 2020 9.206 9.443 8.524 8.533 23,346 -0.71(-7.67%)
Jul 06, 2020 9.390 9.390 9.110 9.241 9,820 +0.08(+0.86%)
Jul 02, 2020 9.635 9.635 9.163 9.163 37,594 -0.21(-2.24%)
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.