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

Shore Bancshares Inc (NQ: SHBI )

11.31 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2011 7.883 7.891 7.788 7.891 1,799 +0.06(+0.81%)
Feb 25, 2011 7.717 7.867 7.717 7.828 8,481 +0.09(+1.12%)
Feb 24, 2011 7.915 7.915 7.725 7.741 4,488 -0.08(-1.01%)
Feb 23, 2011 7.764 7.820 7.669 7.820 7,613 +0.09(+1.19%)
Feb 22, 2011 7.756 7.780 7.662 7.728 2,481 -0.02(-0.27%)
Feb 18, 2011 7.894 7.894 7.693 7.749 13,167 -0.13(-1.61%)
Feb 17, 2011 7.788 7.875 7.788 7.875 1,011 +0.09(+1.12%)
Feb 16, 2011 7.804 7.804 7.733 7.788 6,146 -0.01(-0.10%)
Feb 15, 2011 7.772 7.796 7.704 7.796 3,098 +0.02(+0.20%)
Feb 14, 2011 7.796 7.898 7.717 7.780 14,376 -0.05(-0.70%)
Feb 11, 2011 7.804 7.835 7.749 7.835 8,038 -0.02(-0.30%)
Feb 10, 2011 7.827 7.933 7.819 7.859 4,569 -0.11(-1.38%)
Feb 09, 2011 7.827 7.969 7.822 7.969 2,244 +0.14(+1.81%)
Feb 08, 2011 7.945 7.945 7.827 7.827 954 -0.05(-0.60%)
Feb 07, 2011 7.922 7.922 7.844 7.874 983 -0.11(-1.38%)
Feb 04, 2011 8.024 8.024 7.796 7.984 4,092 +0.05(+0.59%)
Feb 03, 2011 8.079 8.087 7.937 7.937 7,200 -0.15(-1.80%)
Feb 02, 2011 8.008 8.083 7.992 8.083 7,952 +0.11(+1.33%)
Feb 01, 2011 7.560 8.040 7.560 7.977 16,044 +0.39(+5.18%)
Jan 31, 2011 7.749 7.749 7.489 7.584 9,511 -0.21(-2.72%)
Jan 28, 2011 7.851 7.934 7.780 7.796 8,016 +0.02(+0.20%)
Jan 27, 2011 8.016 8.047 7.749 7.780 18,813 -0.22(-2.75%)
Jan 26, 2011 7.906 8.000 7.906 8.000 8,334 -0.14(-1.74%)
Jan 25, 2011 8.150 8.150 8.063 8.142 381 +0.06(+0.68%)
Jan 24, 2011 8.000 8.173 7.914 8.087 7,253 +0.12(+1.48%)
Jan 21, 2011 7.961 8.063 7.906 7.969 6,667 +0.02(+0.20%)
Jan 20, 2011 7.914 8.102 7.914 7.953 12,556 -0.07(-0.88%)
Jan 19, 2011 8.126 8.181 8.024 8.024 8,296 -0.22(-2.67%)
Jan 18, 2011 8.480 8.480 8.181 8.244 8,559 -0.20(-2.42%)
Jan 14, 2011 8.205 8.519 8.205 8.448 11,374 +0.13(+1.61%)
Jan 13, 2011 8.362 8.448 8.212 8.315 4,247 -0.09(-1.12%)
Jan 12, 2011 8.409 8.452 8.393 8.409 4,416 -0.07(-0.83%)
Jan 11, 2011 8.377 8.519 8.377 8.480 9,052 +0.04(+0.47%)
Jan 10, 2011 8.542 8.542 8.063 8.440 3,048 -0.12(-1.38%)
Jan 07, 2011 8.731 8.731 8.236 8.558 7,040 -0.04(-0.46%)
Jan 06, 2011 8.503 8.644 8.487 8.597 7,824 +0.02(+0.28%)
Jan 05, 2011 8.448 8.574 8.330 8.574 18,463 +0.17(+1.96%)
Jan 04, 2011 8.448 8.542 8.401 8.409 18,216 -0.02(-0.28%)
Jan 03, 2011 8.417 8.503 8.283 8.432 11,066 +0.15(+1.80%)
Dec 31, 2010 8.189 8.436 8.189 8.283 13,326 +0.15(+1.84%)
Dec 30, 2010 7.969 8.275 7.890 8.134 22,568 +0.13(+1.57%)
Dec 29, 2010 7.819 8.063 7.819 8.008 14,914 -0.01(-0.10%)
Dec 28, 2010 8.118 8.250 7.906 8.016 21,064 -0.06(-0.68%)
Dec 27, 2010 7.867 8.118 7.867 8.071 14,106 +0.14(+1.78%)
Dec 23, 2010 7.929 8.016 7.867 7.929 10,291 -0.01(-0.10%)
Dec 22, 2010 7.859 8.063 7.812 7.937 27,065 +0.15(+1.92%)
Dec 21, 2010 7.584 7.788 7.513 7.788 22,111 +0.20(+2.69%)
Dec 20, 2010 7.647 7.757 7.427 7.584 12,831 +0.03(+0.42%)
Dec 17, 2010 7.772 7.937 7.552 7.552 37,592 -0.27(-3.42%)
Dec 16, 2010 7.474 7.890 7.427 7.819 41,515 +0.39(+5.29%)
Dec 15, 2010 7.584 7.584 7.387 7.427 2,608 -0.24(-3.08%)
Dec 14, 2010 7.522 7.670 7.497 7.662 4,084 +0.12(+1.56%)
Dec 13, 2010 7.717 7.733 7.470 7.544 14,926 -0.05(-0.62%)
Dec 10, 2010 7.560 7.686 7.435 7.592 14,696 +0.09(+1.26%)
Dec 09, 2010 7.442 7.568 7.442 7.497 17,432 +0.00(+0.00%)
Dec 08, 2010 7.450 7.576 7.387 7.497 16,804 +0.01(+0.10%)
Dec 07, 2010 7.489 7.568 7.395 7.489 14,796 +0.01(+0.10%)
Dec 06, 2010 7.552 7.560 7.419 7.482 4,384 -0.02(-0.31%)
Dec 03, 2010 7.607 7.607 7.309 7.505 22,296 +0.00(+0.00%)
Dec 02, 2010 7.466 7.733 7.316 7.505 13,026 +0.03(+0.42%)
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.