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 30, 2020 9.686 10.25 9.319 9.686 39,332 -0.49(-4.80%)
Apr 29, 2020 9.834 10.60 9.834 10.17 34,283 +0.82(+8.77%)
Apr 28, 2020 9.354 9.415 8.482 9.354 14,758 +0.35(+3.88%)
Apr 27, 2020 8.508 9.463 8.415 9.005 28,728 +0.63(+7.50%)
Apr 24, 2020 7.792 8.508 7.723 8.377 21,429 +0.55(+7.02%)
Apr 23, 2020 7.627 7.958 7.627 7.827 26,865 +0.10(+1.24%)
Apr 22, 2020 7.731 7.827 7.618 7.731 19,243 +0.01(+0.11%)
Apr 21, 2020 7.391 7.880 7.391 7.723 34,548 -0.03(-0.45%)
Apr 20, 2020 7.400 7.923 7.400 7.758 58,322 +0.08(+1.02%)
Apr 17, 2020 7.286 7.819 7.147 7.679 76,551 +0.53(+7.45%)
Apr 16, 2020 7.548 7.679 6.981 7.147 76,217 -0.57(-7.35%)
Apr 15, 2020 8.299 8.307 7.635 7.714 31,463 -0.86(-9.98%)
Apr 14, 2020 8.909 9.276 8.508 8.569 13,092 -0.10(-1.21%)
Apr 13, 2020 8.700 9.285 8.665 8.674 26,800 -0.25(-2.83%)
Apr 09, 2020 8.979 9.852 8.543 8.927 26,013 -0.04(-0.49%)
Apr 08, 2020 8.464 8.970 8.464 8.970 23,457 +0.29(+3.32%)
Apr 07, 2020 7.827 8.717 7.627 8.682 52,835 +0.78(+9.82%)
Apr 06, 2020 7.871 8.648 7.740 7.906 63,608 +0.41(+5.47%)
Apr 03, 2020 7.906 7.906 7.400 7.496 22,346 -0.77(-9.29%)
Apr 02, 2020 7.548 8.264 7.461 8.264 27,230 +0.35(+4.41%)
Apr 01, 2020 8.560 9.407 7.592 7.915 56,305 -1.55(-16.41%)
Mar 31, 2020 9.032 9.468 8.752 9.468 55,908 +0.24(+2.65%)
Mar 30, 2020 8.761 9.514 8.499 9.223 28,379 +0.68(+7.97%)
Mar 27, 2020 8.264 9.237 8.264 8.543 63,487 -0.63(-6.85%)
Mar 26, 2020 8.290 9.215 8.185 9.171 45,690 +1.18(+14.74%)
Mar 25, 2020 7.792 8.578 7.792 7.993 18,633 +0.05(+0.66%)
Mar 24, 2020 7.470 8.080 7.138 7.941 37,105 +1.14(+16.82%)
Mar 23, 2020 8.176 8.176 6.658 6.798 55,524 -1.19(-14.86%)
Mar 20, 2020 7.801 8.979 7.443 7.984 63,716 +0.01(+0.11%)
Mar 19, 2020 8.316 8.316 7.051 7.976 61,665 -0.07(-0.87%)
Mar 18, 2020 11.24 11.47 7.984 8.045 32,383 -4.49(-35.84%)
Mar 17, 2020 10.06 13.09 8.927 12.54 42,791 +3.26(+35.18%)
Mar 16, 2020 8.874 10.06 8.133 9.276 43,330 -0.51(-5.26%)
Mar 13, 2020 8.141 10.51 8.133 9.791 33,806 +1.10(+12.65%)
Mar 12, 2020 9.669 9.703 7.470 8.691 50,721 -1.14(-11.62%)
Mar 11, 2020 11.26 11.26 9.786 9.834 19,542 -1.61(-14.10%)
Mar 10, 2020 12.43 12.81 11.11 11.45 24,671 -0.77(-6.29%)
Mar 09, 2020 11.92 12.50 11.80 12.22 31,177 -0.95(-7.22%)
Mar 06, 2020 12.45 13.17 12.01 13.17 28,993 +0.51(+4.07%)
Mar 05, 2020 13.03 13.27 12.43 12.65 28,808 -0.56(-4.23%)
Mar 04, 2020 13.09 13.69 12.74 13.21 48,306 +0.26(+2.02%)
Mar 03, 2020 13.42 13.42 12.84 12.95 27,888 -0.58(-4.26%)
Mar 02, 2020 13.60 13.62 13.13 13.53 28,011 -0.05(-0.39%)
Feb 28, 2020 13.28 13.58 13.09 13.58 45,381 +0.05(+0.39%)
Feb 27, 2020 13.46 13.80 13.31 13.53 36,189 -0.10(-0.70%)
Feb 26, 2020 13.81 13.81 13.57 13.62 32,719 +0.01(+0.06%)
Feb 25, 2020 13.87 13.87 13.53 13.61 18,226 -0.17(-1.27%)
Feb 24, 2020 13.83 13.96 13.70 13.79 20,514 -0.17(-1.25%)
Feb 21, 2020 14.13 14.13 13.96 13.96 19,023 -0.08(-0.56%)
Feb 20, 2020 13.88 14.11 13.88 14.04 16,564 +0.17(+1.26%)
Feb 19, 2020 14.08 14.08 13.87 13.87 11,846 -0.12(-0.87%)
Feb 18, 2020 14.01 14.03 13.86 13.99 15,525 +0.00(+0.00%)
Feb 14, 2020 14.07 14.08 13.95 13.99 11,314 -0.10(-0.68%)
Feb 13, 2020 14.05 14.10 13.98 14.08 13,555 +0.03(+0.18%)
Feb 12, 2020 14.14 14.14 14.03 14.06 15,154 +0.00(+0.00%)
Feb 11, 2020 14.14 14.20 14.06 14.06 12,617 -0.06(-0.43%)
Feb 10, 2020 14.07 14.12 14.02 14.12 12,518 +0.04(+0.31%)
Feb 07, 2020 14.14 14.14 14.06 14.07 9,351 -0.06(-0.43%)
Feb 06, 2020 14.24 14.30 14.05 14.14 22,926 -0.05(-0.37%)
Feb 05, 2020 14.13 14.30 14.13 14.19 25,745 +0.13(+0.92%)
Feb 04, 2020 14.19 14.19 14.05 14.06 15,692 -0.02(-0.12%)
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.