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

Shore Bancshares Inc (NQ: SHBI )

10.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2013 5.366 5.373 5.309 5.317 7,654 -0.02(-0.30%)
Feb 27, 2013 5.293 5.333 5.198 5.333 5,484 +0.10(+1.82%)
Feb 26, 2013 5.118 5.238 5.118 5.238 4,378 +0.13(+2.49%)
Feb 25, 2013 5.110 5.142 5.097 5.110 2,919 -0.10(-1.98%)
Feb 22, 2013 4.922 5.373 4.922 5.214 18,373 +0.12(+2.34%)
Feb 21, 2013 4.983 5.094 4.951 5.094 4,993 +0.11(+2.24%)
Feb 20, 2013 5.086 5.147 4.983 4.983 5,025 -0.11(-2.10%)
Feb 19, 2013 5.150 5.150 4.903 5.090 5,125 +0.19(+3.80%)
Feb 15, 2013 4.975 4.975 4.903 4.903 1,130 +0.06(+1.32%)
Feb 14, 2013 4.975 4.975 4.832 4.840 24,521 +0.01(+0.16%)
Feb 13, 2013 4.816 4.911 4.800 4.832 121,044 +0.00(+0.00%)
Feb 12, 2013 4.832 4.903 4.776 4.832 445,756 +0.00(+0.00%)
Feb 11, 2013 4.752 4.975 4.577 4.832 94,458 +0.12(+2.53%)
Feb 08, 2013 4.735 4.975 4.617 4.712 37,778 +0.06(+1.37%)
Feb 07, 2013 4.386 4.649 4.317 4.649 4,805 +0.06(+1.39%)
Feb 06, 2013 4.362 4.696 4.362 4.585 10,175 +0.29(+6.67%)
Feb 04, 2013 4.227 4.338 4.163 4.298 23,623 +0.03(+0.75%)
Feb 01, 2013 4.282 4.298 4.163 4.267 5,527 +0.07(+1.71%)
Jan 31, 2013 4.235 4.235 4.177 4.195 15,954 -0.09(-2.04%)
Jan 30, 2013 4.235 4.338 4.139 4.282 19,741 -0.06(-1.28%)
Jan 29, 2013 4.298 4.338 4.219 4.338 8,485 -0.03(-0.73%)
Jan 28, 2013 4.370 4.370 4.370 4.370 879 +0.15(+3.58%)
Jan 25, 2013 4.298 4.314 4.219 4.219 10,552 -0.08(-1.85%)
Jan 24, 2013 4.195 4.302 4.195 4.298 8,742 +0.02(+0.56%)
Jan 23, 2013 4.235 4.290 4.195 4.274 2,890 +0.01(+0.19%)
Jan 22, 2013 4.195 4.298 4.195 4.267 6,662 -0.03(-0.74%)
Jan 18, 2013 4.219 4.378 4.219 4.298 8,211 +0.05(+1.12%)
Jan 17, 2013 4.306 4.330 4.219 4.251 7,537 -0.10(-2.20%)
Jan 16, 2013 4.227 4.354 4.195 4.346 5,150 +0.02(+0.37%)
Jan 15, 2013 4.249 4.330 4.219 4.330 2,386 -0.02(-0.55%)
Jan 14, 2013 4.203 4.354 4.195 4.354 18,893 +0.06(+1.30%)
Jan 11, 2013 4.282 4.298 4.139 4.298 5,209 -0.02(-0.55%)
Jan 10, 2013 4.195 4.370 4.195 4.322 10,804 +0.02(+0.37%)
Jan 09, 2013 4.187 4.306 4.187 4.306 2,047 -0.01(-0.18%)
Jan 08, 2013 4.354 4.378 4.314 4.314 1,633 -0.06(-1.28%)
Jan 07, 2013 4.267 4.378 4.267 4.370 17,275 +0.07(+1.67%)
Jan 04, 2013 4.187 4.362 4.155 4.298 16,103 +0.08(+1.89%)
Jan 03, 2013 4.259 4.259 4.219 4.219 2,172 +0.02(+0.47%)
Jan 02, 2013 4.267 4.298 4.199 4.199 15,740 -0.09(-2.13%)
Dec 31, 2012 4.115 4.298 4.115 4.290 11,963 +0.15(+3.65%)
Dec 28, 2012 4.163 4.259 4.139 4.139 11,861 -0.01(-0.19%)
Dec 27, 2012 4.179 4.179 4.147 4.147 1,005 -0.03(-0.76%)
Dec 26, 2012 4.155 4.259 4.061 4.179 15,647 +0.00(+0.00%)
Dec 24, 2012 4.068 4.330 4.068 4.179 22,245 -0.06(-1.32%)
Dec 21, 2012 4.211 4.282 4.068 4.235 4,836 +0.00(+0.00%)
Dec 20, 2012 4.219 4.267 4.139 4.235 8,081 +0.02(+0.38%)
Dec 19, 2012 4.155 4.338 4.139 4.219 7,575 +0.00(+0.00%)
Dec 18, 2012 4.211 4.235 4.139 4.219 15,878 -0.04(-0.93%)
Dec 17, 2012 4.115 4.274 4.115 4.259 19,388 +0.12(+2.88%)
Dec 14, 2012 4.147 4.370 4.075 4.139 17,392 -0.05(-1.14%)
Dec 13, 2012 4.155 4.203 4.139 4.187 2,640 -0.06(-1.50%)
Dec 12, 2012 4.227 4.282 4.139 4.251 19,055 -0.05(-1.11%)
Dec 11, 2012 4.211 4.378 4.211 4.298 4,192 +0.03(+0.59%)
Dec 10, 2012 4.259 4.273 4.139 4.273 3,221 -0.00(-0.03%)
Dec 07, 2012 4.259 4.274 4.259 4.274 1,080 +0.03(+0.75%)
Dec 06, 2012 4.187 4.243 4.139 4.243 6,196 +0.10(+2.50%)
Dec 05, 2012 4.171 4.235 4.139 4.139 3,858 +0.00(+0.00%)
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.