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

Shore Bancshares Inc (NQ: SHBI )

14.32 -0.41 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 7.588 7.738 7.257 7.265 85,080 -0.30(-3.96%)
May 29, 2014 7.825 7.832 7.399 7.564 34,726 -0.17(-2.14%)
May 28, 2014 7.541 8.274 7.501 7.730 34,794 +0.22(+2.94%)
May 27, 2014 7.201 7.651 7.170 7.509 46,824 +0.30(+4.16%)
May 23, 2014 7.130 7.209 7.209 7.209 6,465 -0.01(-0.11%)
May 22, 2014 7.178 7.257 7.162 7.217 5,148 +0.06(+0.88%)
May 21, 2014 7.012 7.178 6.862 7.154 142,736 +0.22(+3.19%)
May 20, 2014 7.107 7.107 6.760 6.933 27,392 -0.23(-3.19%)
May 19, 2014 7.115 7.162 7.099 7.162 9,773 +0.00(+0.00%)
May 15, 2014 7.162 7.162 7.162 7.162 126 -0.13(-1.84%)
May 14, 2014 7.083 7.336 7.059 7.296 28,804 -0.10(-1.39%)
May 13, 2014 7.454 7.517 7.336 7.399 33,528 +0.06(+0.75%)
May 12, 2014 7.312 7.375 7.312 7.343 4,447 +0.01(+0.11%)
May 09, 2014 7.320 7.478 7.320 7.336 3,316 +0.02(+0.32%)
May 08, 2014 7.312 7.478 7.312 7.312 1,796 -0.03(-0.43%)
May 07, 2014 7.470 7.470 7.343 7.343 11,155 -0.02(-0.21%)
May 06, 2014 7.351 7.485 7.312 7.359 6,200 -0.11(-1.48%)
May 05, 2014 7.375 7.493 7.375 7.470 19,851 +0.01(+0.11%)
May 02, 2014 7.462 7.462 7.462 7.462 2,155 +0.01(+0.11%)
May 01, 2014 7.414 7.485 7.414 7.454 5,300 -0.03(-0.42%)
Apr 30, 2014 7.399 7.493 7.391 7.485 5,556 +0.00(+0.00%)
Apr 29, 2014 7.533 7.612 7.485 7.485 149,932 -0.05(-0.63%)
Apr 28, 2014 7.414 7.556 7.414 7.533 15,734 -0.01(-0.10%)
Apr 25, 2014 7.572 7.588 7.493 7.541 37,815 -0.07(-0.93%)
Apr 24, 2014 7.533 7.612 7.533 7.612 14,457 +0.05(+0.63%)
Apr 23, 2014 7.596 7.596 7.564 7.564 6,300 +0.00(+0.00%)
Apr 22, 2014 7.526 7.576 7.526 7.564 2,540 -0.03(-0.42%)
Apr 21, 2014 7.580 7.635 7.493 7.596 9,299 +0.07(+0.91%)
Apr 17, 2014 7.525 7.527 7.527 7.527 126 -0.02(-0.28%)
Apr 15, 2014 7.501 7.549 7.549 7.549 4,437 +0.10(+1.38%)
Apr 14, 2014 7.541 7.643 7.446 7.446 5,116 -0.10(-1.36%)
Apr 11, 2014 7.493 7.572 7.493 7.549 950 -0.05(-0.62%)
Apr 10, 2014 7.612 7.651 7.533 7.596 91,455 -0.06(-0.72%)
Apr 09, 2014 7.533 7.722 7.509 7.651 8,702 +0.02(+0.31%)
Apr 08, 2014 7.556 7.690 7.516 7.627 19,016 +0.06(+0.83%)
Apr 07, 2014 7.517 7.572 7.509 7.564 10,586 +0.02(+0.31%)
Apr 04, 2014 7.597 7.612 7.541 7.541 34,413 -0.08(-1.04%)
Apr 03, 2014 7.572 7.620 7.541 7.620 20,043 +0.08(+1.05%)
Apr 02, 2014 7.706 7.730 7.493 7.541 10,512 -0.02(-0.21%)
Apr 01, 2014 7.564 7.722 7.360 7.556 21,858 +0.06(+0.74%)
Mar 31, 2014 7.501 7.604 7.501 7.501 2,936 -0.02(-0.31%)
Mar 28, 2014 7.533 7.620 7.493 7.525 13,566 +0.06(+0.85%)
Mar 27, 2014 7.690 7.690 7.438 7.462 2,515 -0.20(-2.57%)
Mar 26, 2014 7.612 7.730 7.604 7.659 12,181 -0.03(-0.41%)
Mar 25, 2014 7.564 7.690 7.541 7.690 28,460 +0.20(+2.63%)
Mar 24, 2014 7.493 7.620 7.493 7.493 29,421 -0.06(-0.73%)
Mar 21, 2014 7.533 7.620 7.489 7.549 6,341 +0.08(+1.06%)
Mar 20, 2014 7.533 7.572 7.470 7.470 7,632 -0.03(-0.42%)
Mar 19, 2014 7.533 7.572 7.493 7.501 9,478 -0.03(-0.42%)
Mar 18, 2014 7.422 7.604 7.422 7.533 16,314 +0.09(+1.27%)
Mar 17, 2014 7.541 7.549 7.438 7.438 12,481 -0.02(-0.32%)
Mar 14, 2014 7.517 7.572 7.462 7.462 10,989 -0.02(-0.32%)
Mar 13, 2014 7.525 7.588 7.485 7.485 2,184 -0.06(-0.73%)
Mar 12, 2014 7.493 7.549 7.418 7.541 47,356 -0.02(-0.31%)
Mar 11, 2014 7.517 7.564 7.466 7.564 10,588 -0.02(-0.31%)
Mar 10, 2014 7.525 7.612 7.454 7.588 77,787 +0.02(+0.21%)
Mar 07, 2014 7.454 7.572 7.454 7.572 3,402 +0.02(+0.31%)
Mar 06, 2014 7.493 7.549 7.359 7.549 6,639 +0.06(+0.84%)
Mar 05, 2014 7.383 7.485 7.359 7.485 5,276 +0.02(+0.32%)
Mar 04, 2014 7.296 7.470 7.265 7.462 13,876 +0.13(+1.83%)
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.