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 UNCHANGED
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 29, 2015 7.359 7.430 7.336 7.336 1,769 -0.01(-0.11%)
May 28, 2015 7.604 7.604 7.336 7.343 28,449 -0.01(-0.11%)
May 27, 2015 7.706 7.706 7.351 7.351 14,256 -0.20(-2.61%)
May 26, 2015 7.683 7.683 7.509 7.549 15,392 -0.02(-0.31%)
May 22, 2015 7.580 7.572 7.572 7.572 11,663 +0.00(+0.00%)
May 21, 2015 7.572 7.572 7.549 7.572 7,987 +0.00(+0.06%)
May 20, 2015 7.627 7.627 7.564 7.568 2,077 -0.08(-1.09%)
May 19, 2015 7.549 7.651 7.549 7.651 3,878 +0.09(+1.25%)
May 18, 2015 7.635 7.690 7.438 7.556 21,874 -0.28(-3.62%)
May 15, 2015 7.596 7.840 7.422 7.840 8,108 +0.35(+4.74%)
May 14, 2015 7.572 7.572 7.407 7.485 7,435 -0.09(-1.15%)
May 13, 2015 7.517 7.572 7.478 7.572 10,601 +0.27(+3.67%)
May 12, 2015 7.328 7.446 7.280 7.304 18,413 +0.04(+0.54%)
May 11, 2015 7.328 7.328 7.241 7.265 6,458 -0.06(-0.86%)
May 08, 2015 7.328 7.328 7.257 7.328 2,927 +0.06(+0.87%)
May 07, 2015 7.328 7.328 7.265 7.265 2,877 +0.01(+0.11%)
May 06, 2015 7.265 7.422 7.249 7.257 6,634 -0.01(-0.11%)
May 05, 2015 7.375 7.375 7.265 7.265 12,453 -0.11(-1.50%)
May 04, 2015 7.296 7.620 7.291 7.375 17,008 +0.13(+1.74%)
May 01, 2015 7.257 7.304 7.217 7.249 29,792 -0.02(-0.22%)
Apr 30, 2015 7.367 7.375 7.265 7.265 10,021 +0.05(+0.66%)
Apr 29, 2015 7.186 7.296 7.178 7.217 110,729 -0.01(-0.11%)
Apr 28, 2015 7.249 7.286 7.186 7.225 6,785 -0.02(-0.33%)
Apr 27, 2015 7.336 7.375 7.229 7.249 24,883 -0.05(-0.65%)
Apr 24, 2015 7.178 7.296 7.178 7.296 7,426 +0.09(+1.20%)
Apr 23, 2015 7.257 7.257 7.194 7.209 17,320 -0.02(-0.33%)
Apr 22, 2015 7.296 7.296 7.233 7.233 21,490 +0.03(+0.44%)
Apr 21, 2015 7.201 7.320 7.201 7.201 9,575 +0.05(+0.66%)
Apr 20, 2015 7.265 7.265 7.154 7.154 2,269 +0.04(+0.55%)
Apr 17, 2015 7.186 7.209 7.107 7.115 6,295 -0.07(-0.99%)
Apr 16, 2015 7.186 7.187 7.178 7.186 2,147 +0.01(+0.11%)
Apr 15, 2015 7.170 7.233 7.170 7.178 13,627 -0.02(-0.33%)
Apr 14, 2015 7.201 7.201 7.162 7.201 14,998 -0.06(-0.87%)
Apr 13, 2015 7.337 7.337 7.257 7.265 1,722 +0.04(+0.55%)
Apr 10, 2015 7.178 7.225 7.178 7.225 2,138 +0.04(+0.55%)
Apr 09, 2015 7.186 7.186 7.186 7.186 253 -0.06(-0.87%)
Apr 08, 2015 7.257 7.257 7.249 7.249 1,521 +0.01(+0.11%)
Apr 07, 2015 7.241 7.241 7.241 7.241 126 +0.02(+0.22%)
Apr 06, 2015 7.225 7.257 7.194 7.225 9,795 -0.03(-0.43%)
Apr 02, 2015 7.257 7.257 7.257 7.257 4,310 +0.00(+0.00%)
Apr 01, 2015 7.296 7.320 7.257 7.257 1,725 +0.02(+0.22%)
Mar 31, 2015 7.321 7.336 7.123 7.241 13,346 +0.03(+0.47%)
Mar 30, 2015 7.162 7.375 7.162 7.207 14,565 +0.04(+0.63%)
Mar 27, 2015 7.186 7.249 7.138 7.162 3,251 -0.06(-0.87%)
Mar 26, 2015 7.118 7.407 7.115 7.225 7,151 +0.07(+0.99%)
Mar 25, 2015 7.249 7.249 7.115 7.154 13,138 -0.14(-1.95%)
Mar 24, 2015 7.209 7.403 7.138 7.296 7,397 +0.06(+0.76%)
Mar 23, 2015 7.383 7.383 7.154 7.241 10,626 -0.13(-1.82%)
Mar 20, 2015 7.225 7.375 7.028 7.375 267,240 +0.10(+1.41%)
Mar 19, 2015 7.036 7.296 7.020 7.272 143,637 +0.20(+2.79%)
Mar 18, 2015 7.059 7.178 7.059 7.075 18,854 -0.03(-0.44%)
Mar 17, 2015 7.115 7.241 7.099 7.107 22,786 -0.06(-0.88%)
Mar 16, 2015 7.194 7.328 7.052 7.170 29,847 -0.11(-1.52%)
Mar 13, 2015 7.178 7.312 7.178 7.280 27,848 +0.06(+0.87%)
Mar 12, 2015 7.154 7.265 7.154 7.217 27,381 +0.15(+2.12%)
Mar 11, 2015 7.059 7.178 7.059 7.067 21,585 +0.00(+0.06%)
Mar 10, 2015 7.011 7.067 6.949 7.063 19,208 +0.07(+1.07%)
Mar 09, 2015 7.217 7.217 6.712 6.988 24,211 -0.19(-2.64%)
Mar 06, 2015 7.257 7.257 7.178 7.178 6,180 -0.08(-1.09%)
Mar 05, 2015 7.336 7.336 7.257 7.257 7,462 +0.00(+0.00%)
Mar 04, 2015 7.296 7.296 7.257 7.257 1,897 +0.00(+0.00%)
Mar 03, 2015 7.351 7.351 7.257 7.257 4,875 -0.05(-0.67%)
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.