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 (%)
Apr 30, 2003 12.48 12.48 12.31 12.45 6,043 +0.12(+1.00%)
Apr 29, 2003 12.38 12.47 12.33 12.33 974 +0.00(+0.03%)
Apr 28, 2003 12.23 12.48 12.23 12.33 5,848 +0.02(+0.17%)
Apr 25, 2003 12.34 12.41 12.29 12.30 3,119 -0.12(-0.94%)
Apr 24, 2003 12.24 12.45 12.24 12.42 18,714 +0.18(+1.45%)
Apr 23, 2003 12.02 12.28 12.02 12.24 22,223 +0.24(+1.99%)
Apr 22, 2003 11.99 12.00 11.87 12.00 1,364 +0.24(+2.03%)
Apr 21, 2003 11.83 11.99 11.76 11.76 8,187 -0.07(-0.58%)
Apr 17, 2003 12.33 12.33 11.83 11.83 12,476 -0.49(-3.97%)
Apr 16, 2003 12.29 12.33 12.13 12.32 2,924 +0.02(+0.20%)
Apr 15, 2003 12.43 12.43 12.20 12.30 7,212 +0.04(+0.36%)
Apr 14, 2003 12.31 12.34 12.16 12.25 10,526 -0.13(-1.02%)
Apr 11, 2003 12.30 12.38 12.30 12.38 8,967 -0.10(-0.82%)
Apr 10, 2003 12.39 12.48 12.39 12.48 7,212 +0.00(+0.00%)
Apr 09, 2003 12.14 12.48 12.14 12.48 4,288 +0.17(+1.39%)
Apr 08, 2003 12.48 12.48 12.28 12.31 6,822 -0.17(-1.37%)
Apr 07, 2003 12.48 12.48 12.46 12.48 24,367 +0.00(+0.00%)
Apr 04, 2003 12.43 12.52 12.43 12.48 22,223 +0.09(+0.69%)
Apr 03, 2003 12.16 12.43 12.00 12.40 24,367 +0.26(+2.11%)
Apr 02, 2003 12.04 12.14 12.03 12.14 6,627 +0.17(+1.43%)
Apr 01, 2003 11.99 12.14 11.80 11.97 6,238 -0.16(-1.35%)
Mar 31, 2003 12.19 12.21 11.97 12.13 15,790 -0.06(-0.48%)
Mar 28, 2003 11.97 12.19 11.90 12.19 740,769 +0.22(+1.86%)
Mar 27, 2003 11.73 11.97 11.66 11.97 11,891 +0.34(+2.91%)
Mar 26, 2003 11.61 11.73 11.08 11.63 16,569 +0.04(+0.32%)
Mar 25, 2003 11.46 11.63 11.08 11.59 12,086 -0.02(-0.15%)
Mar 24, 2003 11.63 11.63 11.53 11.61 253,421 +0.07(+0.59%)
Mar 21, 2003 11.63 11.63 11.46 11.54 4,288 -0.09(-0.74%)
Mar 20, 2003 11.70 12.22 11.63 11.63 18,909 -0.01(-0.12%)
Mar 19, 2003 11.42 11.64 11.15 11.64 9,162 +0.22(+1.92%)
Mar 18, 2003 11.44 11.46 11.35 11.42 12,671 +0.00(+0.00%)
Mar 17, 2003 11.35 11.42 11.27 11.42 6,822 +0.08(+0.66%)
Mar 14, 2003 11.29 11.37 11.11 11.35 12,086 +0.01(+0.09%)
Mar 13, 2003 11.37 11.37 11.30 11.34 6,433 -0.07(-0.60%)
Mar 12, 2003 11.15 11.41 11.15 11.41 9,162 +0.21(+1.83%)
Mar 11, 2003 11.30 11.30 11.17 11.20 7,797 -0.21(-1.80%)
Mar 10, 2003 11.37 11.41 11.29 11.41 5,653 +0.07(+0.63%)
Mar 07, 2003 11.11 11.37 11.11 11.33 38,792 +0.22(+1.97%)
Mar 06, 2003 11.11 11.11 11.08 11.11 5,653 +0.00(+0.03%)
Mar 05, 2003 11.11 11.20 11.08 11.11 10,526 +0.00(+0.00%)
Mar 04, 2003 10.95 11.20 10.95 11.11 3,119 -0.16(-1.40%)
Mar 03, 2003 10.76 11.27 10.67 11.27 12,281 +0.54(+5.04%)
Feb 28, 2003 10.85 10.93 10.70 10.73 5,653 +0.14(+1.29%)
Feb 27, 2003 11.10 11.11 10.50 10.59 13,060 -0.69(-6.12%)
Feb 26, 2003 11.29 11.29 10.99 11.28 13,060 -0.07(-0.63%)
Feb 25, 2003 11.41 11.41 11.26 11.35 2,924 +0.07(+0.61%)
Feb 24, 2003 11.59 11.62 11.03 11.29 16,374 -0.17(-1.49%)
Feb 21, 2003 10.60 11.46 10.60 11.46 24,952 +0.85(+8.03%)
Feb 20, 2003 10.26 10.69 10.17 10.61 30,215 +0.31(+2.99%)
Feb 19, 2003 10.24 10.30 10.24 10.30 3,703 +0.07(+0.70%)
Feb 18, 2003 10.09 10.23 10.04 10.23 4,093 +0.17(+1.70%)
Feb 14, 2003 9.969 10.09 9.942 10.05 2,729 +0.14(+1.38%)
Feb 13, 2003 9.562 9.918 9.541 9.918 4,483 +0.26(+2.65%)
Feb 12, 2003 9.617 9.661 9.545 9.661 974 +0.19(+1.99%)
Feb 11, 2003 9.507 9.524 9.442 9.473 3,898 +0.00(+0.00%)
Feb 10, 2003 9.305 9.473 9.251 9.473 4,483 +0.09(+0.91%)
Feb 07, 2003 9.647 9.849 9.388 9.388 8,577 -0.28(-2.87%)
Feb 06, 2003 9.853 9.853 9.665 9.665 4,483 -0.19(-1.94%)
Feb 05, 2003 9.918 9.948 9.798 9.856 3,508 +0.01(+0.07%)
Feb 04, 2003 9.747 9.918 9.747 9.849 5,458 +0.20(+2.09%)
Feb 03, 2003 9.747 9.747 9.647 9.647 1,169 +0.01(+0.07%)
Jan 31, 2003 9.692 9.832 9.641 9.641 4,288 -0.03(-0.28%)
Jan 30, 2003 9.743 9.668 9.644 9.668 3,508 -0.08(-0.77%)
Jan 29, 2003 9.678 9.743 9.678 9.743 584 +0.00(+0.00%)
Jan 28, 2003 9.747 9.750 9.709 9.743 6,238 +0.06(+0.60%)
Jan 27, 2003 9.712 9.747 9.685 9.685 4,873 -0.02(-0.23%)
Jan 24, 2003 9.610 9.707 9.569 9.707 10,331 +0.07(+0.73%)
Jan 23, 2003 9.456 9.641 9.456 9.637 3,119 +0.10(+1.04%)
Jan 22, 2003 9.459 9.538 9.456 9.538 1,754 +0.04(+0.40%)
Jan 21, 2003 9.644 9.644 9.500 9.500 1,364 -0.11(-1.14%)
Jan 17, 2003 9.661 9.661 9.494 9.610 20,078 -0.09(-0.88%)
Jan 16, 2003 9.576 9.747 9.576 9.695 9,357 -0.05(-0.53%)
Jan 15, 2003 9.490 9.747 9.490 9.747 9,162 +0.25(+2.63%)
Jan 14, 2003 9.247 9.576 9.076 9.497 12,476 +0.14(+1.46%)
Jan 13, 2003 8.977 9.576 8.977 9.360 14,425 +0.38(+4.27%)
Jan 10, 2003 8.721 8.977 8.721 8.977 6,238 +0.29(+3.31%)
Jan 09, 2003 8.351 8.690 8.351 8.690 13,840 +0.31(+3.71%)
Jan 08, 2003 8.375 8.379 8.358 8.379 5,653 +0.00(+0.04%)
Jan 07, 2003 8.293 8.375 8.293 8.375 1,559 +0.16(+1.91%)
Jan 06, 2003 8.269 8.276 8.218 8.218 2,729 -0.06(-0.70%)
Jan 03, 2003 8.132 8.276 8.132 8.276 2,924 +0.20(+2.46%)
Jan 02, 2003 8.071 8.078 8.071 8.078 1,169 +0.06(+0.73%)
Dec 31, 2002 7.968 8.047 7.968 8.020 3,703 +0.07(+0.86%)
Dec 27, 2002 7.951 7.951 7.951 7.951 194 -0.02(-0.21%)
Dec 26, 2002 8.030 8.030 7.968 7.968 779 -0.02(-0.30%)
Dec 24, 2002 7.992 7.992 7.992 7.992 0 +0.00(+0.00%)
Dec 23, 2002 7.996 7.996 7.992 7.992 5,068 -0.04(-0.51%)
Dec 20, 2002 8.002 8.033 8.002 8.033 584 +0.08(+0.95%)
Dec 19, 2002 7.958 7.958 7.958 7.958 0 +0.00(+0.00%)
Dec 18, 2002 7.951 7.985 7.951 7.958 1,754 +0.08(+1.04%)
Dec 17, 2002 7.876 7.876 7.876 7.876 9,746 -0.08(-0.95%)
Dec 16, 2002 7.866 7.951 7.866 7.951 1,559 +0.18(+2.38%)
Dec 13, 2002 7.767 7.767 7.767 7.767 3,898 -0.08(-1.05%)
Dec 12, 2002 7.849 7.849 7.849 7.849 0 +0.00(+0.00%)
Dec 11, 2002 7.763 7.849 7.763 7.849 779 +0.09(+1.10%)
Dec 10, 2002 7.763 7.763 7.763 7.763 0 +0.00(+0.00%)
Dec 09, 2002 7.859 7.866 7.763 7.763 1,559 -0.00(-0.04%)
Dec 06, 2002 7.767 7.767 7.767 7.767 974 +0.00(+0.04%)
Dec 05, 2002 7.760 7.780 7.760 7.763 6,043 +0.00(+0.04%)
Dec 04, 2002 7.695 7.760 7.695 7.760 4,873 +0.06(+0.84%)
Dec 03, 2002 7.695 7.695 7.695 7.695 0 +0.00(+0.00%)
Dec 02, 2002 7.695 7.695 7.695 7.695 389 -0.03(-0.44%)
Nov 29, 2002 7.695 7.729 7.695 7.729 584 +0.03(+0.44%)
Nov 27, 2002 7.695 7.695 7.695 7.695 1,559 +0.00(+0.00%)
Nov 26, 2002 7.695 7.695 7.695 7.695 974 +0.00(+0.00%)
Nov 25, 2002 7.695 7.695 7.695 7.695 194 -0.03(-0.44%)
Nov 22, 2002 7.729 7.729 7.729 7.729 194 +0.03(+0.44%)
Nov 21, 2002 7.695 7.695 7.695 7.695 0 +0.00(+0.00%)
Nov 20, 2002 7.630 7.695 7.630 7.695 2,144 +0.07(+0.85%)
Nov 19, 2002 7.630 7.630 7.630 7.630 2,144 -0.12(-1.50%)
Nov 18, 2002 7.746 7.746 7.746 7.746 0 +0.00(+0.00%)
Nov 15, 2002 7.746 7.746 7.746 7.746 0 +0.00(+0.00%)
Nov 14, 2002 7.746 7.746 7.746 7.746 389 +0.12(+1.57%)
Nov 13, 2002 7.671 7.671 7.626 7.626 2,339 -0.13(-1.72%)
Nov 12, 2002 7.760 7.760 7.760 7.760 194 +0.09(+1.16%)
Nov 11, 2002 7.671 7.671 7.671 7.671 0 +0.00(+0.00%)
Nov 08, 2002 7.671 7.671 7.671 7.671 194 +0.00(+0.04%)
Nov 07, 2002 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Nov 06, 2002 7.667 7.667 7.667 7.667 194 -0.09(-1.19%)
Nov 05, 2002 7.609 7.760 7.609 7.760 7,212 +0.15(+1.93%)
Nov 04, 2002 7.613 7.616 7.613 7.613 1,169 -0.18(-2.37%)
Nov 01, 2002 7.797 7.797 7.797 7.797 0 +0.00(+0.00%)
Oct 31, 2002 7.797 7.797 7.797 7.797 0 +0.00(+0.00%)
Oct 30, 2002 7.797 7.797 7.797 7.797 0 +0.00(+0.00%)
Oct 29, 2002 7.797 7.797 7.797 7.797 194 +0.25(+3.31%)
Oct 28, 2002 7.548 7.548 7.548 7.548 0 +0.00(+0.00%)
Oct 25, 2002 7.548 7.548 7.548 7.548 0 +0.00(+0.00%)
Oct 24, 2002 7.548 7.548 7.548 7.548 974 -0.10(-1.25%)
Oct 23, 2002 7.780 7.780 7.643 7.643 14,035 +0.12(+1.54%)
Oct 22, 2002 7.780 7.780 7.524 7.527 2,924 +0.07(+0.92%)
Oct 21, 2002 7.459 7.459 7.459 7.459 194 -0.05(-0.64%)
Oct 18, 2002 7.507 7.507 7.507 7.507 389 -0.05(-0.68%)
Oct 17, 2002 7.660 7.660 7.558 7.558 1,169 -0.10(-1.34%)
Oct 16, 2002 7.643 7.660 7.643 7.660 5,068 +0.02(+0.22%)
Oct 15, 2002 7.832 7.832 7.558 7.643 5,653 +0.09(+1.13%)
Oct 14, 2002 7.558 7.558 7.558 7.558 0 +0.00(+0.00%)
Oct 11, 2002 7.695 7.695 7.558 7.558 9,552 -0.14(-1.78%)
Oct 10, 2002 7.849 7.849 7.695 7.695 11,891 -0.00(-0.04%)
Oct 09, 2002 7.849 7.849 7.558 7.698 2,924 -0.03(-0.40%)
Oct 08, 2002 7.729 7.729 7.729 7.729 0 +0.00(+0.00%)
Oct 07, 2002 7.729 7.729 7.729 7.729 1,949 +0.00(+0.00%)
Oct 04, 2002 7.592 7.729 7.575 7.729 779 -0.14(-1.74%)
Oct 03, 2002 7.866 8.156 7.866 7.866 5,458 +0.09(+1.10%)
Oct 02, 2002 7.490 8.122 7.490 7.780 8,577 +0.43(+5.81%)
Oct 01, 2002 7.353 7.524 7.353 7.353 6,043 +0.17(+2.38%)
Sep 30, 2002 7.267 7.267 7.182 7.182 9,941 -0.10(-1.36%)
Sep 27, 2002 7.455 7.455 7.281 7.281 779 +0.05(+0.66%)
Sep 26, 2002 7.216 7.250 7.216 7.233 1,559 -0.12(-1.63%)
Sep 25, 2002 7.353 7.353 7.353 7.353 389 +0.00(+0.00%)
Sep 24, 2002 7.353 7.353 7.353 7.353 0 +0.00(+0.00%)
Sep 23, 2002 7.520 7.520 7.353 7.353 1,169 -0.17(-2.27%)
Sep 20, 2002 7.524 7.524 7.524 7.524 0 +0.00(+0.00%)
Sep 19, 2002 7.507 7.524 7.507 7.524 779 +0.22(+3.04%)
Sep 18, 2002 7.301 7.301 7.301 7.301 1,169 +0.00(+0.00%)
Sep 17, 2002 7.301 7.301 7.301 7.301 584 -0.21(-2.73%)
Sep 16, 2002 7.254 7.507 7.250 7.507 4,288 +0.12(+1.62%)
Sep 13, 2002 7.387 7.387 7.387 7.387 389 +0.07(+0.93%)
Sep 12, 2002 7.387 7.387 7.250 7.319 7,212 -0.07(-0.93%)
Sep 11, 2002 7.250 7.387 7.250 7.387 4,678 +0.14(+1.89%)
Sep 10, 2002 7.199 7.250 7.199 7.250 1,169 -0.14(-1.85%)
Sep 09, 2002 7.202 7.387 7.202 7.387 4,483 +0.19(+2.61%)
Sep 06, 2002 7.387 7.387 7.199 7.199 584 +0.00(+0.00%)
Sep 05, 2002 7.199 7.199 7.199 7.199 0 +0.00(+0.00%)
Sep 04, 2002 7.199 7.199 7.199 7.199 1,949 +0.00(+0.00%)
Sep 03, 2002 7.267 7.390 7.199 7.199 14,035 -0.19(-2.59%)
Aug 30, 2002 7.390 7.390 7.390 7.390 0 +0.00(+0.00%)
Aug 29, 2002 7.390 7.390 7.390 7.390 0 +0.00(+0.00%)
Aug 28, 2002 7.308 7.390 7.182 7.390 3,119 +0.04(+0.51%)
Aug 27, 2002 7.267 7.353 7.267 7.353 779 +0.17(+2.43%)
Aug 26, 2002 7.096 7.178 7.096 7.178 584 +0.25(+3.65%)
Aug 23, 2002 7.011 7.011 6.925 6.925 3,119 -0.09(-1.22%)
Aug 22, 2002 6.898 7.011 6.898 7.011 7,407 +0.05(+0.74%)
Aug 21, 2002 6.959 6.959 6.959 6.959 194 +0.03(+0.49%)
Aug 20, 2002 6.925 6.925 6.925 6.925 584 +0.03(+0.50%)
Aug 16, 2002 6.840 6.925 6.840 6.891 2,144 -0.09(-1.23%)
Aug 15, 2002 6.840 6.994 6.840 6.977 5,458 +0.00(+0.05%)
Aug 14, 2002 6.874 6.973 6.840 6.973 7,797 +0.22(+3.24%)
Aug 13, 2002 6.864 6.864 6.754 6.754 1,949 -0.09(-1.25%)
Aug 12, 2002 6.840 6.840 6.840 6.840 1,949 -0.12(-1.72%)
Aug 07, 2002 6.686 6.977 6.686 6.959 5,068 +0.03(+0.49%)
Aug 06, 2002 6.977 6.977 6.925 6.925 1,754 +0.24(+3.58%)
Aug 05, 2002 6.857 6.857 6.686 6.686 4,873 -0.27(-3.93%)
Aug 02, 2002 6.959 6.959 6.959 6.959 0 +0.00(+0.00%)
Aug 01, 2002 6.959 6.959 6.959 6.959 0 +0.00(+0.00%)
Jul 31, 2002 6.959 6.959 6.959 6.959 7,017 +0.12(+1.75%)
Jul 30, 2002 6.840 6.840 6.840 6.840 0 +0.00(+0.00%)
Jul 29, 2002 6.925 6.925 6.840 6.840 2,339 -0.09(-1.23%)
Jul 26, 2002 6.905 6.925 6.905 6.925 7,212 -0.02(-0.30%)
Jul 25, 2002 6.946 6.946 6.946 6.946 194 +0.00(+0.00%)
Jul 24, 2002 7.028 7.028 6.946 6.946 2,729 -0.37(-5.09%)
Jul 23, 2002 7.062 7.319 7.062 7.319 974 +0.27(+3.88%)
Jul 22, 2002 7.045 7.045 7.045 7.045 974 -0.27(-3.74%)
Jul 19, 2002 7.319 7.319 7.319 7.319 0 +0.27(+3.88%)
Jul 17, 2002 7.045 7.045 7.045 7.045 0 -0.14(-1.90%)
Jul 12, 2002 7.182 7.182 7.182 7.182 0 +0.00(+0.00%)
Jul 11, 2002 7.182 7.182 7.182 7.182 0 +0.00(+0.00%)
Jul 10, 2002 7.182 7.182 7.182 7.182 0 +0.00(+0.00%)
Jul 09, 2002 7.284 7.284 7.182 7.182 3,313 -0.10(-1.41%)
Jul 08, 2002 7.182 7.284 7.182 7.284 779 +0.10(+1.43%)
Jul 05, 2002 7.182 7.182 7.182 7.182 0 +0.00(+0.00%)
Jul 04, 2002 7.182 7.182 7.182 7.182 0 +0.00(+0.00%)
Jul 03, 2002 7.182 7.182 7.182 7.182 0 +0.00(+0.00%)
Jul 02, 2002 7.182 7.182 7.182 7.182 0 +0.00(+0.00%)
Jul 01, 2002 7.182 7.182 7.182 7.182 0 +0.00(+0.00%)
Jun 28, 2002 7.182 7.182 7.182 7.182 0 +0.00(+0.00%)
Jun 27, 2002 7.455 7.455 7.182 7.182 779 +0.07(+0.96%)
Jun 26, 2002 7.113 7.113 7.113 7.113 0 +0.00(+0.00%)
Jun 25, 2002 7.113 7.455 7.113 7.113 6,043 +0.02(+0.24%)
Jun 21, 2002 7.455 7.455 7.096 7.096 2,144 +0.00(+0.00%)
Jun 20, 2002 7.096 7.096 7.096 7.096 0 +0.00(+0.00%)
Jun 19, 2002 7.455 7.455 7.096 7.096 389 -0.32(-4.38%)
Jun 18, 2002 7.455 7.455 7.267 7.421 2,924 +0.24(+3.33%)
Jun 17, 2002 7.455 7.455 7.182 7.182 3,703 -0.27(-3.67%)
Jun 14, 2002 7.028 7.455 7.028 7.455 12,476 +0.03(+0.46%)
Jun 12, 2002 7.490 7.490 7.421 7.421 2,144 -0.07(-0.91%)
Jun 11, 2002 7.490 7.490 7.011 7.490 4,678 +0.81(+12.19%)
Jun 10, 2002 7.353 7.353 6.676 6.676 1,559 -0.75(-10.05%)
Jun 07, 2002 7.421 7.421 7.421 7.421 584 +0.00(+0.00%)
Jun 06, 2002 7.421 7.421 7.421 7.421 0 +0.00(+0.00%)
Jun 05, 2002 7.421 7.421 7.421 7.421 194 -0.10(-1.36%)
May 31, 2002 7.524 7.524 7.524 7.524 194 +0.56(+8.11%)
May 28, 2002 7.472 7.483 6.959 6.959 1,364 -0.48(-6.44%)
May 27, 2002 7.319 7.438 7.319 7.438 974 +0.00(+0.00%)
May 24, 2002 7.319 7.438 7.319 7.438 974 +0.17(+2.35%)
May 23, 2002 7.267 7.267 7.267 7.267 1,169 +0.31(+4.42%)
May 22, 2002 6.959 6.959 6.959 6.959 0 +0.00(+0.00%)
May 21, 2002 6.959 6.959 6.959 6.959 0 +0.00(+0.00%)
May 20, 2002 6.959 6.959 6.959 6.959 584 -0.03(-0.49%)
May 17, 2002 6.994 6.994 6.994 6.994 0 +0.00(+0.00%)
May 16, 2002 6.994 6.994 6.994 6.994 584 -0.19(-2.62%)
May 15, 2002 6.840 7.182 6.840 7.182 1,169 +0.00(+0.00%)
May 14, 2002 7.147 7.182 7.147 7.182 2,339 +0.03(+0.48%)
May 13, 2002 6.925 7.147 6.925 7.147 8,967 +0.14(+1.95%)
May 10, 2002 7.011 7.011 7.011 7.011 779 +0.26(+3.80%)
May 09, 2002 6.754 6.754 6.754 6.754 3,898 +0.00(+0.00%)
May 08, 2002 6.754 6.754 6.754 6.754 0 +0.00(+0.00%)
May 07, 2002 7.028 7.028 6.669 6.754 2,339 -0.44(-6.18%)
May 06, 2002 7.154 7.199 7.154 7.199 3,898 +0.19(+2.68%)
May 03, 2002 7.113 7.113 7.011 7.011 4,288 +0.03(+0.49%)
May 02, 2002 6.977 6.977 6.977 6.977 0 +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.