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, 2016 9.465 9.521 9.440 9.513 11,057 +0.07(+0.77%)
Apr 28, 2016 9.667 9.667 9.408 9.440 16,832 -0.23(-2.35%)
Apr 27, 2016 9.691 9.716 9.465 9.667 26,036 +0.02(+0.17%)
Apr 26, 2016 9.667 9.700 9.512 9.651 26,087 +0.00(+0.00%)
Apr 25, 2016 9.416 9.683 9.363 9.651 37,466 +0.20(+2.14%)
Apr 22, 2016 9.659 9.659 9.373 9.448 23,104 -0.28(-2.83%)
Apr 21, 2016 9.724 9.797 9.662 9.724 22,531 +0.00(+0.00%)
Apr 20, 2016 9.724 9.724 9.619 9.724 20,146 +0.00(+0.00%)
Apr 19, 2016 9.667 9.764 9.586 9.724 26,607 -0.03(-0.33%)
Apr 18, 2016 9.748 9.902 9.659 9.756 31,709 -0.15(-1.55%)
Apr 15, 2016 9.959 9.983 9.854 9.910 24,999 -0.01(-0.08%)
Apr 14, 2016 9.926 9.967 9.882 9.918 24,352 -0.01(-0.08%)
Apr 13, 2016 9.983 9.999 9.797 9.926 31,942 -0.05(-0.49%)
Apr 12, 2016 9.951 10.01 9.913 9.975 28,731 -0.05(-0.49%)
Apr 11, 2016 9.991 10.05 9.943 10.02 29,082 +0.03(+0.32%)
Apr 08, 2016 10.08 10.08 9.943 9.991 67,679 -0.02(-0.16%)
Apr 07, 2016 10.08 10.13 9.999 10.01 26,488 -0.08(-0.80%)
Apr 06, 2016 10.07 10.13 9.999 10.09 134,421 +0.01(+0.08%)
Apr 05, 2016 10.01 10.11 9.905 10.08 62,407 +0.07(+0.73%)
Apr 04, 2016 9.756 10.10 9.756 10.01 76,711 +0.17(+1.73%)
Apr 01, 2016 9.748 9.845 9.667 9.837 52,919 +0.13(+1.34%)
Mar 31, 2016 9.700 9.789 9.683 9.708 87,475 -0.06(-0.58%)
Mar 30, 2016 9.683 9.805 9.683 9.764 64,595 +0.05(+0.50%)
Mar 29, 2016 9.724 9.748 9.691 9.716 53,293 -0.01(-0.08%)
Mar 28, 2016 9.724 9.845 9.663 9.724 112,640 +0.01(+0.08%)
Mar 24, 2016 9.659 9.716 9.716 9.716 41,835 +0.04(+0.42%)
Mar 23, 2016 9.546 9.724 9.546 9.675 49,330 +0.00(+0.00%)
Mar 22, 2016 9.772 9.772 9.570 9.675 56,844 -0.07(-0.75%)
Mar 21, 2016 9.764 9.772 9.700 9.748 60,586 +0.05(+0.50%)
Mar 18, 2016 9.408 9.755 9.213 9.700 454,881 +0.37(+4.00%)
Mar 17, 2016 9.764 9.764 9.238 9.327 128,097 -0.40(-4.08%)
Mar 16, 2016 9.748 9.910 9.659 9.724 23,183 -0.02(-0.25%)
Mar 15, 2016 9.667 9.805 9.578 9.748 34,603 -0.02(-0.25%)
Mar 14, 2016 9.918 10.20 9.392 9.772 78,009 -0.03(-0.33%)
Mar 11, 2016 9.748 9.926 9.481 9.805 82,948 +0.01(+0.08%)
Mar 10, 2016 9.262 9.813 9.226 9.797 54,746 +0.57(+6.15%)
Mar 09, 2016 9.181 9.238 9.157 9.230 48,616 +0.07(+0.80%)
Mar 08, 2016 9.205 9.238 8.938 9.157 42,573 -0.04(-0.44%)
Mar 07, 2016 9.019 9.197 8.938 9.197 51,913 +0.25(+2.81%)
Mar 04, 2016 9.157 9.189 8.922 8.946 14,011 -0.24(-2.65%)
Mar 03, 2016 9.140 9.213 9.116 9.189 8,747 -0.03(-0.35%)
Mar 02, 2016 9.230 9.238 9.116 9.221 10,239 +0.01(+0.09%)
Mar 01, 2016 9.213 9.221 9.124 9.213 8,891 +0.08(+0.89%)
Feb 29, 2016 9.205 9.238 9.116 9.132 22,987 -0.02(-0.27%)
Feb 26, 2016 9.230 9.230 9.157 9.157 18,748 -0.02(-0.26%)
Feb 25, 2016 9.208 9.238 8.978 9.181 17,164 +0.22(+2.44%)
Feb 24, 2016 9.068 9.230 8.873 8.962 18,834 -0.16(-1.78%)
Feb 23, 2016 9.173 9.173 8.922 9.124 4,699 -0.11(-1.14%)
Feb 22, 2016 9.003 9.238 8.833 9.230 18,155 +0.44(+4.98%)
Feb 19, 2016 8.857 8.905 8.792 8.792 5,038 -0.06(-0.73%)
Feb 18, 2016 9.157 9.262 8.760 8.857 23,142 -0.25(-2.76%)
Feb 17, 2016 9.238 9.238 8.995 9.108 5,611 -0.03(-0.35%)
Feb 16, 2016 9.116 9.157 9.100 9.140 4,877 +0.01(+0.09%)
Feb 12, 2016 9.173 9.132 9.132 9.132 6,293 +0.11(+1.17%)
Feb 11, 2016 8.962 9.189 8.897 9.027 2,981 -0.10(-1.07%)
Feb 10, 2016 8.914 9.278 8.833 9.124 7,425 +0.03(+0.36%)
Feb 09, 2016 9.140 9.245 9.092 9.092 7,786 -0.13(-1.40%)
Feb 08, 2016 9.181 9.221 9.124 9.221 15,823 +0.02(+0.26%)
Feb 05, 2016 9.181 9.262 9.181 9.197 3,446 -0.02(-0.18%)
Feb 04, 2016 9.237 9.237 9.181 9.213 6,862 +0.00(+0.00%)
Feb 03, 2016 9.205 9.286 9.181 9.213 15,750 +0.01(+0.09%)
Feb 02, 2016 9.283 9.286 9.205 9.205 7,158 -0.09(-0.96%)
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.