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

Shore Bancshares Inc (NQ: SHBI )

11.37 +0.22 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2011 7.519 7.669 7.519 7.654 5,717 +0.06(+0.83%)
Apr 28, 2011 7.614 7.701 7.559 7.590 14,630 -0.11(-1.44%)
Apr 27, 2011 7.669 7.709 7.511 7.701 29,377 -0.01(-0.10%)
Apr 26, 2011 8.017 8.017 7.709 7.709 11,927 -0.21(-2.60%)
Apr 25, 2011 7.986 8.057 7.832 7.915 6,703 -0.13(-1.67%)
Apr 21, 2011 7.994 8.057 7.986 8.049 6,323 +0.06(+0.69%)
Apr 20, 2011 7.962 8.049 7.907 7.994 13,391 +0.16(+2.02%)
Apr 19, 2011 7.756 7.891 7.733 7.836 2,590 +0.10(+1.33%)
Apr 18, 2011 7.717 7.788 7.669 7.733 11,193 -0.23(-2.88%)
Apr 15, 2011 7.875 8.073 7.875 7.962 16,818 +0.13(+1.61%)
Apr 14, 2011 7.843 7.922 7.764 7.836 5,891 +0.02(+0.30%)
Apr 13, 2011 7.725 7.922 7.725 7.812 6,258 -0.09(-1.10%)
Apr 12, 2011 7.709 7.938 7.709 7.899 32,712 +0.19(+2.46%)
Apr 11, 2011 7.677 7.780 7.669 7.709 48,910 +0.00(+0.00%)
Apr 08, 2011 7.756 7.756 7.694 7.709 33,607 -0.09(-1.12%)
Apr 07, 2011 7.828 7.828 7.756 7.796 4,438 +0.09(+1.13%)
Apr 06, 2011 7.662 7.788 7.662 7.709 32,788 +0.00(+0.00%)
Apr 05, 2011 7.662 7.772 7.662 7.709 17,791 +0.00(+0.00%)
Apr 04, 2011 7.646 7.820 7.646 7.709 9,738 +0.00(+0.00%)
Apr 01, 2011 7.749 7.812 7.677 7.709 28,336 +0.00(+0.00%)
Mar 31, 2011 7.851 7.930 7.709 7.709 40,589 -0.27(-3.37%)
Mar 30, 2011 7.986 8.017 7.907 7.978 4,236 +0.02(+0.30%)
Mar 29, 2011 7.843 8.025 7.812 7.954 6,197 +0.15(+1.92%)
Mar 28, 2011 7.812 7.850 7.630 7.804 8,509 -0.03(-0.40%)
Mar 25, 2011 7.875 7.875 7.709 7.836 1,960 +0.01(+0.10%)
Mar 24, 2011 7.915 7.915 7.448 7.828 28,136 -0.15(-1.88%)
Mar 23, 2011 7.907 7.986 7.828 7.978 3,972 +0.07(+0.90%)
Mar 22, 2011 7.749 7.946 7.749 7.907 9,188 +0.03(+0.40%)
Mar 21, 2011 7.788 7.875 7.741 7.875 6,037 +0.07(+0.91%)
Mar 18, 2011 7.622 7.820 7.597 7.804 29,826 +0.19(+2.55%)
Mar 17, 2011 7.590 7.630 7.559 7.610 9,130 +0.04(+0.52%)
Mar 16, 2011 7.582 7.646 7.535 7.571 4,295 -0.01(-0.16%)
Mar 15, 2011 7.630 7.677 7.552 7.582 6,696 -0.09(-1.24%)
Mar 14, 2011 7.669 7.804 7.630 7.677 3,954 -0.13(-1.72%)
Mar 11, 2011 7.725 7.828 7.725 7.812 813 -0.02(-0.20%)
Mar 10, 2011 7.725 7.828 7.709 7.828 17,778 +0.08(+1.01%)
Mar 09, 2011 7.756 7.828 7.718 7.749 2,301 -0.05(-0.70%)
Mar 08, 2011 7.693 7.812 7.671 7.804 3,467 +0.09(+1.16%)
Mar 07, 2011 7.780 7.796 7.701 7.715 24,203 -0.04(-0.54%)
Mar 04, 2011 7.828 7.875 7.756 7.756 3,203 -0.04(-0.51%)
Mar 03, 2011 7.721 7.875 7.717 7.796 6,985 -0.06(-0.70%)
Mar 02, 2011 7.638 7.856 7.638 7.851 5,367 +0.18(+2.37%)
Mar 01, 2011 7.899 7.903 7.598 7.669 14,060 -0.22(-2.81%)
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%)
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.