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

Shore Bancshares Inc (NQ: SHBI )

11.21 +0.04 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2011 7.602 7.753 7.602 7.737 5,656 +0.06(+0.83%)
Apr 28, 2011 7.697 7.785 7.642 7.674 14,472 -0.11(-1.44%)
Apr 27, 2011 7.753 7.793 7.594 7.785 29,059 -0.01(-0.10%)
Apr 26, 2011 8.105 8.105 7.793 7.793 11,798 -0.21(-2.60%)
Apr 25, 2011 8.073 8.145 7.918 8.001 6,630 -0.14(-1.67%)
Apr 21, 2011 8.081 8.145 8.073 8.137 6,255 +0.06(+0.69%)
Apr 20, 2011 8.049 8.137 7.993 8.081 13,246 +0.16(+2.02%)
Apr 19, 2011 7.841 7.977 7.817 7.921 2,562 +0.10(+1.33%)
Apr 18, 2011 7.801 7.873 7.753 7.817 11,071 -0.23(-2.88%)
Apr 15, 2011 7.961 8.161 7.961 8.049 16,636 +0.13(+1.61%)
Apr 14, 2011 7.929 8.009 7.849 7.921 5,827 +0.02(+0.30%)
Apr 13, 2011 7.809 8.009 7.809 7.897 6,190 -0.09(-1.10%)
Apr 12, 2011 7.793 8.025 7.793 7.985 32,358 +0.19(+2.46%)
Apr 11, 2011 7.761 7.865 7.753 7.793 48,380 +0.00(+0.00%)
Apr 08, 2011 7.841 7.841 7.778 7.793 33,243 -0.09(-1.12%)
Apr 07, 2011 7.913 7.913 7.841 7.881 4,389 +0.09(+1.13%)
Apr 06, 2011 7.745 7.873 7.745 7.793 32,433 +0.00(+0.00%)
Apr 05, 2011 7.745 7.857 7.745 7.793 17,598 +0.00(+0.00%)
Apr 04, 2011 7.729 7.905 7.729 7.793 9,633 +0.00(+0.00%)
Apr 01, 2011 7.833 7.897 7.761 7.793 28,029 +0.00(+0.00%)
Mar 31, 2011 7.937 8.017 7.793 7.793 40,150 -0.27(-3.37%)
Mar 30, 2011 8.073 8.105 7.993 8.065 4,191 +0.02(+0.30%)
Mar 29, 2011 7.929 8.113 7.897 8.041 6,130 +0.15(+1.93%)
Mar 28, 2011 7.897 7.936 7.713 7.889 8,417 -0.03(-0.40%)
Mar 25, 2011 7.961 7.961 7.793 7.921 1,939 +0.01(+0.10%)
Mar 24, 2011 8.001 8.001 7.530 7.913 27,832 -0.15(-1.88%)
Mar 23, 2011 7.993 8.073 7.913 8.065 3,929 +0.07(+0.90%)
Mar 22, 2011 7.833 8.033 7.833 7.993 9,088 +0.03(+0.40%)
Mar 21, 2011 7.873 7.961 7.825 7.961 5,972 +0.07(+0.91%)
Mar 18, 2011 7.705 7.905 7.680 7.889 29,503 +0.20(+2.55%)
Mar 17, 2011 7.674 7.713 7.642 7.694 9,031 +0.04(+0.52%)
Mar 16, 2011 7.666 7.729 7.618 7.654 4,248 -0.01(-0.16%)
Mar 15, 2011 7.713 7.761 7.634 7.666 6,624 -0.10(-1.24%)
Mar 14, 2011 7.753 7.889 7.713 7.761 3,912 -0.14(-1.72%)
Mar 11, 2011 7.809 7.913 7.809 7.897 804 -0.02(-0.20%)
Mar 10, 2011 7.809 7.913 7.793 7.913 17,586 +0.08(+1.01%)
Mar 09, 2011 7.841 7.913 7.802 7.834 2,276 -0.06(-0.70%)
Mar 08, 2011 7.777 7.897 7.755 7.889 3,430 +0.09(+1.16%)
Mar 07, 2011 7.865 7.881 7.785 7.799 23,941 -0.04(-0.54%)
Mar 04, 2011 7.913 7.961 7.841 7.841 3,168 -0.04(-0.51%)
Mar 03, 2011 7.805 7.961 7.801 7.881 6,909 -0.06(-0.70%)
Mar 02, 2011 7.721 7.942 7.721 7.937 5,309 +0.18(+2.37%)
Mar 01, 2011 7.985 7.989 7.682 7.753 13,907 -0.22(-2.81%)
Feb 28, 2011 7.969 7.977 7.873 7.977 1,780 +0.06(+0.81%)
Feb 25, 2011 7.801 7.953 7.801 7.913 8,389 +0.09(+1.12%)
Feb 24, 2011 8.001 8.001 7.810 7.825 4,440 -0.08(-1.01%)
Feb 23, 2011 7.849 7.905 7.753 7.905 7,531 +0.09(+1.19%)
Feb 22, 2011 7.841 7.865 7.745 7.813 2,454 -0.02(-0.27%)
Feb 18, 2011 7.980 7.980 7.777 7.833 13,024 -0.13(-1.61%)
Feb 17, 2011 7.873 7.961 7.873 7.961 1,000 +0.09(+1.12%)
Feb 16, 2011 7.889 7.889 7.817 7.873 6,080 -0.01(-0.10%)
Feb 15, 2011 7.857 7.881 7.789 7.881 3,065 +0.02(+0.20%)
Feb 14, 2011 7.881 7.985 7.802 7.865 14,220 -0.06(-0.70%)
Feb 11, 2011 7.889 7.921 7.834 7.921 7,951 -0.02(-0.30%)
Feb 10, 2011 7.913 8.020 7.905 7.945 4,519 -0.11(-1.38%)
Feb 09, 2011 7.913 8.056 7.907 8.056 2,220 +0.14(+1.81%)
Feb 08, 2011 8.032 8.032 7.913 7.913 944 -0.05(-0.60%)
Feb 07, 2011 8.008 8.008 7.930 7.961 972 -0.11(-1.38%)
Feb 04, 2011 8.112 8.112 7.881 8.072 4,047 +0.05(+0.59%)
Feb 03, 2011 8.167 8.175 8.024 8.024 7,122 -0.15(-1.80%)
Feb 02, 2011 8.096 8.171 8.080 8.171 7,866 +0.11(+1.33%)
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.