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 UNCHANGED
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, 2013 5.570 5.698 5.554 5.634 0 +0.15(+2.79%)
Apr 29, 2013 5.481 5.481 5.481 5.481 2,112 +0.06(+1.19%)
Apr 26, 2013 5.554 5.602 5.417 5.417 621 -0.19(-3.30%)
Apr 25, 2013 5.288 5.602 5.288 5.602 8,149 +0.31(+5.78%)
Apr 24, 2013 5.199 5.377 5.119 5.296 0 +0.06(+1.23%)
Apr 23, 2013 5.328 5.328 5.151 5.232 2,733 -0.05(-0.91%)
Apr 22, 2013 5.175 5.280 5.175 5.280 1,152 +0.05(+0.92%)
Apr 19, 2013 4.829 5.232 4.805 5.232 4,348 +0.02(+0.31%)
Apr 18, 2013 5.151 5.216 5.111 5.216 4,348 -0.02(-0.31%)
Apr 17, 2013 5.288 5.288 4.829 5.232 73,738 -0.11(-2.11%)
Apr 15, 2013 5.385 5.344 5.344 5.344 9,318 -0.06(-1.19%)
Apr 12, 2013 5.368 5.409 5.368 5.409 1,512 -0.01(-0.22%)
Apr 11, 2013 5.368 5.489 5.272 5.421 8,354 +0.13(+2.51%)
Apr 10, 2013 5.312 5.368 5.280 5.288 3,376 -0.35(-6.14%)
Apr 09, 2013 5.634 5.658 5.610 5.634 1,615 +0.31(+5.90%)
Apr 05, 2013 5.554 5.320 5.320 5.320 621 -0.26(-4.62%)
Apr 04, 2013 5.554 5.634 5.478 5.578 23,494 -0.05(-0.86%)
Apr 03, 2013 5.578 5.626 5.433 5.626 3,839 +0.06(+1.16%)
Apr 02, 2013 5.570 5.581 5.562 5.562 1,118 +0.01(+0.14%)
Apr 01, 2013 5.586 5.594 5.537 5.554 4,969 +0.09(+1.62%)
Mar 28, 2013 5.537 5.537 5.457 5.465 1,369 +0.00(+0.00%)
Mar 27, 2013 5.465 5.465 5.465 5.465 569 +0.25(+4.79%)
Mar 25, 2013 5.191 5.215 5.215 5.215 993 -0.17(-3.15%)
Mar 22, 2013 5.377 5.385 5.360 5.385 3,476 -0.04(-0.74%)
Mar 21, 2013 5.489 5.489 5.425 5.425 2,376 -0.06(-1.14%)
Mar 20, 2013 5.473 5.488 5.473 5.488 689 +0.01(+0.26%)
Mar 19, 2013 5.546 5.546 5.473 5.473 1,095 -0.04(-0.73%)
Mar 18, 2013 5.505 5.513 5.505 5.513 6,861 -0.03(-0.58%)
Mar 15, 2013 5.554 5.554 5.505 5.546 11,650 -0.01(-0.14%)
Mar 14, 2013 5.520 5.562 5.520 5.554 1,466 +0.00(+0.00%)
Mar 13, 2013 5.473 5.554 5.473 5.554 621 +0.08(+1.47%)
Mar 12, 2013 5.473 5.546 5.473 5.473 2,534 -0.05(-0.87%)
Mar 11, 2013 5.409 5.521 5.409 5.521 1,366 -0.02(-0.28%)
Mar 08, 2013 5.465 5.537 5.465 5.537 1,863 +0.03(+0.57%)
Mar 07, 2013 5.401 5.529 5.393 5.505 4,465 +0.08(+1.51%)
Mar 06, 2013 5.393 5.423 5.393 5.423 807 +0.01(+0.27%)
Mar 05, 2013 5.513 5.513 5.396 5.409 3,789 -0.14(-2.61%)
Mar 04, 2013 5.417 5.554 5.352 5.554 1,439 +0.16(+2.99%)
Mar 01, 2013 5.352 5.457 5.352 5.393 8,787 +0.02(+0.30%)
Feb 28, 2013 5.426 5.433 5.368 5.377 7,570 -0.02(-0.30%)
Feb 27, 2013 5.352 5.393 5.256 5.393 5,424 +0.10(+1.82%)
Feb 26, 2013 5.175 5.296 5.175 5.296 4,329 +0.13(+2.49%)
Feb 25, 2013 5.167 5.199 5.154 5.167 2,887 -0.10(-1.98%)
Feb 22, 2013 4.977 5.433 4.977 5.272 18,170 +0.12(+2.34%)
Feb 21, 2013 5.038 5.151 5.006 5.151 4,938 +0.11(+2.24%)
Feb 20, 2013 5.143 5.204 5.038 5.038 4,969 -0.11(-2.10%)
Feb 19, 2013 5.207 5.207 4.958 5.146 5,069 +0.19(+3.80%)
Feb 15, 2013 5.030 5.030 4.958 4.958 1,118 +0.06(+1.32%)
Feb 14, 2013 5.030 5.030 4.886 4.894 24,251 +0.01(+0.16%)
Feb 13, 2013 4.869 4.966 4.853 4.886 119,708 +0.00(+0.00%)
Feb 12, 2013 4.886 4.958 4.829 4.886 440,839 +0.00(+0.00%)
Feb 11, 2013 4.805 5.030 4.628 4.886 93,416 +0.12(+2.53%)
Feb 08, 2013 4.787 5.030 4.668 4.765 37,361 +0.06(+1.37%)
Feb 07, 2013 4.435 4.700 4.366 4.700 4,752 +0.06(+1.39%)
Feb 06, 2013 4.411 4.749 4.411 4.636 10,063 +0.29(+6.67%)
Feb 04, 2013 4.274 4.387 4.209 4.346 23,362 +0.03(+0.75%)
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.