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

Shore Bancshares Inc (NQ: SHBI )

10.69 -0.20 (-1.84%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 13, 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 (%)
Oct 31, 2014 7.307 7.307 7.196 7.307 3,331 +0.12(+1.66%)
Oct 30, 2014 7.275 7.355 7.188 7.188 3,694 +0.02(+0.22%)
Oct 29, 2014 7.172 7.164 7.164 7.172 3,841 +0.01(+0.11%)
Oct 28, 2014 7.164 7.220 7.164 7.164 9,201 +0.01(+0.11%)
Oct 24, 2014 7.283 7.156 7.156 7.156 23,743 -0.02(-0.22%)
Oct 23, 2014 7.212 7.228 7.148 7.172 2,135 -0.01(-0.11%)
Oct 22, 2014 7.299 7.299 7.180 7.180 11,503 -0.06(-0.88%)
Oct 21, 2014 7.275 7.275 7.275 7.244 2,957 -0.03(-0.44%)
Oct 20, 2014 7.204 7.275 7.164 7.275 5,197 +0.07(+0.99%)
Oct 17, 2014 7.355 7.355 7.132 7.204 3,836 -0.14(-1.95%)
Oct 16, 2014 7.259 7.347 7.180 7.347 1,324 +0.07(+0.98%)
Oct 15, 2014 7.188 7.347 7.172 7.275 3,643 +0.10(+1.44%)
Oct 14, 2014 7.204 7.204 7.164 7.172 4,184 -0.05(-0.72%)
Oct 13, 2014 7.275 7.275 7.180 7.224 819 -0.01(-0.17%)
Oct 09, 2014 7.164 7.236 7.236 7.236 25 +0.07(+1.00%)
Oct 08, 2014 7.076 7.164 7.061 7.164 3,103 -0.02(-0.22%)
Oct 07, 2014 7.148 7.180 7.148 7.180 1,555 -0.09(-1.20%)
Oct 06, 2014 7.204 7.267 7.188 7.267 2,075 +0.10(+1.33%)
Oct 03, 2014 7.283 7.355 7.164 7.172 4,168 -0.00(-0.07%)
Oct 02, 2014 7.244 7.244 7.164 7.177 2,624 -0.02(-0.26%)
Oct 01, 2014 7.164 7.196 7.124 7.196 38,822 +0.03(+0.44%)
Sep 30, 2014 7.185 7.185 7.136 7.164 27,904 -0.03(-0.44%)
Sep 29, 2014 7.124 7.196 7.124 7.196 9,466 +0.03(+0.44%)
Sep 26, 2014 7.156 7.164 7.156 7.164 1,116 +0.01(+0.11%)
Sep 25, 2014 7.124 7.156 7.124 7.156 277 +0.02(+0.33%)
Sep 24, 2014 7.156 7.164 7.132 7.132 2,092 -0.09(-1.21%)
Sep 23, 2014 7.236 7.267 7.164 7.220 6,002 +0.09(+1.23%)
Sep 22, 2014 7.307 7.315 7.124 7.132 6,978 +0.02(+0.34%)
Sep 19, 2014 7.347 7.347 7.100 7.108 11,320 -0.05(-0.67%)
Sep 18, 2014 7.363 7.363 7.132 7.156 3,239 -0.01(-0.11%)
Sep 17, 2014 7.156 7.291 7.124 7.164 18,718 +0.02(+0.33%)
Sep 16, 2014 7.283 7.283 7.140 7.140 2,335 -0.12(-1.64%)
Sep 15, 2014 7.092 7.323 7.092 7.259 3,173 +0.02(+0.33%)
Sep 12, 2014 7.148 7.283 7.140 7.236 26,908 +0.10(+1.34%)
Sep 11, 2014 7.084 7.148 7.005 7.140 6,423 -0.02(-0.33%)
Sep 10, 2014 7.164 7.164 7.068 7.164 3,611 +0.00(+0.00%)
Sep 09, 2014 7.164 7.164 7.076 7.164 1,997 +0.03(+0.45%)
Sep 08, 2014 7.164 7.164 7.084 7.132 16,667 +0.04(+0.56%)
Sep 05, 2014 7.084 7.092 7.084 7.092 3,643 -0.04(-0.56%)
Sep 04, 2014 7.085 7.164 7.084 7.132 7,011 +0.01(+0.11%)
Sep 03, 2014 7.092 7.124 7.092 7.124 1,768 -0.04(-0.56%)
Sep 02, 2014 7.021 7.148 7.005 7.164 3,402 +0.01(+0.11%)
Aug 29, 2014 7.060 7.156 7.156 7.156 1,130 -0.01(-0.11%)
Aug 28, 2014 7.029 7.164 7.029 7.164 22,460 +0.14(+1.93%)
Aug 27, 2014 7.029 7.100 7.029 7.029 1,360 -0.02(-0.34%)
Aug 26, 2014 7.120 7.120 7.005 7.052 5,070 -0.04(-0.56%)
Aug 25, 2014 7.108 7.140 7.013 7.092 10,871 +0.01(+0.11%)
Aug 22, 2014 7.092 7.116 7.005 7.084 7,037 +0.00(+0.00%)
Aug 21, 2014 6.965 7.084 6.933 7.084 51,900 +0.12(+1.71%)
Aug 20, 2014 6.989 7.005 6.965 6.965 17,914 -0.06(-0.91%)
Aug 19, 2014 7.005 7.052 7.005 7.029 2,256 +0.01(+0.11%)
Aug 18, 2014 7.068 7.068 7.068 7.021 320 +0.04(+0.57%)
Aug 15, 2014 7.005 7.148 6.981 6.981 16,212 -0.10(-1.46%)
Aug 14, 2014 7.021 7.108 7.021 7.084 630 +0.05(+0.68%)
Aug 13, 2014 7.060 7.068 7.005 7.037 6,302 -0.06(-0.90%)
Aug 12, 2014 6.990 7.124 6.989 7.100 2,844 +0.06(+0.79%)
Aug 11, 2014 6.983 7.148 6.983 7.045 2,525 -0.12(-1.67%)
Aug 08, 2014 7.068 7.164 6.957 7.164 18,451 +0.21(+2.97%)
Aug 07, 2014 6.981 7.005 6.853 6.957 23,581 -0.10(-1.35%)
Aug 06, 2014 7.005 7.116 6.965 7.052 8,458 +0.07(+1.03%)
Aug 05, 2014 7.084 7.084 6.965 6.981 5,679 -0.07(-1.02%)
Aug 04, 2014 6.992 7.116 6.965 7.052 3,351 -0.07(-1.01%)
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.