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

Shore Bancshares Inc (NQ: SHBI )

14.04 -0.09 (-0.64%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 24, 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 31, 2016 8.883 9.034 8.737 8.772 11,147 -0.15(-1.69%)
May 27, 2016 8.851 8.923 8.923 8.923 9,799 -0.02(-0.18%)
May 26, 2016 8.756 9.106 8.143 8.939 22,846 -0.13(-1.40%)
May 25, 2016 9.042 9.193 9.002 9.066 22,458 +0.00(+0.00%)
May 24, 2016 9.098 9.193 9.034 9.066 18,299 -0.06(-0.70%)
May 23, 2016 9.209 9.253 9.058 9.130 23,601 -0.09(-0.95%)
May 20, 2016 9.305 9.305 9.170 9.217 24,978 -0.06(-0.60%)
May 19, 2016 9.297 9.301 9.225 9.273 17,307 -0.04(-0.43%)
May 18, 2016 9.249 9.353 9.249 9.313 88,606 +0.02(+0.26%)
May 17, 2016 9.353 9.353 9.249 9.289 24,046 -0.06(-0.68%)
May 16, 2016 9.249 9.472 9.249 9.353 26,615 +0.08(+0.86%)
May 13, 2016 9.392 9.392 9.092 9.273 7,772 -0.12(-1.27%)
May 12, 2016 9.432 9.432 9.377 9.392 23,254 +0.01(+0.08%)
May 11, 2016 9.408 9.448 9.385 9.385 12,586 -0.02(-0.25%)
May 10, 2016 9.440 9.456 9.400 9.408 135,229 -0.05(-0.50%)
May 09, 2016 9.408 9.496 9.385 9.456 81,098 +0.01(+0.08%)
May 06, 2016 9.385 9.480 9.384 9.448 25,266 +0.04(+0.42%)
May 05, 2016 9.432 9.448 9.273 9.408 24,546 +0.02(+0.25%)
May 04, 2016 9.361 9.416 9.265 9.385 17,847 +0.00(+0.00%)
May 03, 2016 9.385 9.385 9.297 9.385 24,296 -0.02(-0.17%)
May 02, 2016 9.329 9.432 9.273 9.400 55,441 +0.08(+0.85%)
Apr 29, 2016 9.273 9.329 9.250 9.321 11,285 +0.07(+0.77%)
Apr 28, 2016 9.472 9.472 9.218 9.250 17,179 -0.22(-2.35%)
Apr 27, 2016 9.496 9.519 9.273 9.472 26,573 +0.02(+0.17%)
Apr 26, 2016 9.472 9.504 9.320 9.456 26,625 +0.00(+0.00%)
Apr 25, 2016 9.226 9.488 9.174 9.456 38,239 +0.20(+2.14%)
Apr 22, 2016 9.464 9.464 9.183 9.257 23,580 -0.27(-2.83%)
Apr 21, 2016 9.527 9.599 9.467 9.527 22,996 +0.00(+0.00%)
Apr 20, 2016 9.527 9.527 9.424 9.527 20,561 +0.00(+0.00%)
Apr 19, 2016 9.472 9.567 9.392 9.527 27,156 -0.03(-0.33%)
Apr 18, 2016 9.551 9.702 9.464 9.559 32,363 -0.15(-1.55%)
Apr 15, 2016 9.758 9.781 9.654 9.710 25,515 -0.01(-0.08%)
Apr 14, 2016 9.726 9.766 9.682 9.718 24,854 -0.01(-0.08%)
Apr 13, 2016 9.781 9.797 9.599 9.726 32,601 -0.05(-0.49%)
Apr 12, 2016 9.750 9.805 9.712 9.774 29,324 -0.05(-0.49%)
Apr 11, 2016 9.789 9.845 9.742 9.821 29,681 +0.03(+0.32%)
Apr 08, 2016 9.877 9.877 9.742 9.789 69,074 -0.02(-0.16%)
Apr 07, 2016 9.877 9.924 9.797 9.805 27,034 -0.08(-0.80%)
Apr 06, 2016 9.869 9.924 9.797 9.885 137,193 +0.01(+0.08%)
Apr 05, 2016 9.805 9.909 9.705 9.877 63,694 +0.07(+0.73%)
Apr 04, 2016 9.559 9.893 9.559 9.805 78,293 +0.17(+1.73%)
Apr 01, 2016 9.551 9.647 9.472 9.639 54,010 +0.13(+1.34%)
Mar 31, 2016 9.504 9.591 9.488 9.512 89,278 -0.06(-0.58%)
Mar 30, 2016 9.488 9.607 9.488 9.567 65,927 +0.05(+0.50%)
Mar 29, 2016 9.527 9.551 9.496 9.519 54,392 -0.01(-0.08%)
Mar 28, 2016 9.527 9.647 9.468 9.527 114,962 +0.01(+0.08%)
Mar 24, 2016 9.464 9.519 9.519 9.519 42,697 +0.04(+0.42%)
Mar 23, 2016 9.353 9.527 9.353 9.480 50,348 +0.00(+0.00%)
Mar 22, 2016 9.575 9.575 9.377 9.480 58,016 -0.07(-0.75%)
Mar 21, 2016 9.567 9.575 9.504 9.551 61,836 +0.05(+0.50%)
Mar 18, 2016 9.218 9.558 9.027 9.504 464,261 +0.37(+4.00%)
Mar 17, 2016 9.567 9.567 9.051 9.138 130,738 -0.39(-4.08%)
Mar 16, 2016 9.551 9.710 9.464 9.527 23,661 -0.02(-0.25%)
Mar 15, 2016 9.472 9.607 9.385 9.551 35,316 -0.02(-0.25%)
Mar 14, 2016 9.718 9.996 9.202 9.575 79,618 -0.03(-0.33%)
Mar 11, 2016 9.551 9.726 9.289 9.607 84,658 +0.01(+0.08%)
Mar 10, 2016 9.075 9.615 9.040 9.599 55,874 +0.56(+6.15%)
Mar 09, 2016 8.995 9.051 8.972 9.043 49,618 +0.07(+0.80%)
Mar 08, 2016 9.019 9.051 8.757 8.972 43,450 -0.04(-0.44%)
Mar 07, 2016 8.837 9.011 8.757 9.011 52,984 +0.25(+2.81%)
Mar 04, 2016 8.972 9.003 8.741 8.765 14,300 -0.24(-2.65%)
Mar 03, 2016 8.956 9.027 8.932 9.003 8,927 -0.03(-0.35%)
Mar 02, 2016 9.043 9.051 8.932 9.035 10,450 +0.01(+0.09%)
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.