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

Shore Bancshares Inc (NQ: SHBI )

10.74 -0.15 (-1.38%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Jul 29, 2005 10.09 10.24 10.09 10.09 12,491 -0.07(-0.67%)
Jul 28, 2005 9.849 10.17 9.849 10.16 6,581 +0.24(+2.41%)
Jul 27, 2005 9.928 9.931 9.822 9.918 4,873 +0.00(+0.00%)
Jul 26, 2005 9.917 9.918 9.917 9.918 779 -0.09(-0.89%)
Jul 25, 2005 9.832 10.01 9.771 10.01 3,976 +0.08(+0.83%)
Jul 22, 2005 9.931 9.931 9.924 9.924 3,703 -0.01(-0.10%)
Jul 21, 2005 9.832 10.01 9.832 9.935 5,056 +0.15(+1.57%)
Jul 20, 2005 9.781 9.782 9.781 9.781 3,216 -0.13(-1.35%)
Jul 19, 2005 9.846 10.09 9.699 9.914 4,485 +0.12(+1.19%)
Jul 18, 2005 9.846 9.846 9.788 9.798 1,641 -0.18(-1.82%)
Jul 15, 2005 9.822 9.979 9.712 9.979 5,089 +0.23(+2.39%)
Jul 14, 2005 9.818 9.942 9.576 9.747 84,703 -0.17(-1.72%)
Jul 13, 2005 9.918 10.03 9.840 9.918 5,653 +0.02(+0.17%)
Jul 12, 2005 10.09 10.09 9.764 9.901 6,766 -0.14(-1.43%)
Jul 11, 2005 10.05 10.07 9.918 10.04 6,705 +0.07(+0.69%)
Jul 08, 2005 10.01 10.26 9.918 9.976 11,501 -0.28(-2.77%)
Jul 07, 2005 10.03 10.26 10.03 10.26 3,902 +0.17(+1.69%)
Jul 06, 2005 9.952 10.09 9.952 10.09 2,154 +0.00(+0.00%)
Jul 05, 2005 9.747 10.19 9.747 10.09 11,111 +0.18(+1.83%)
Jul 01, 2005 9.747 9.907 9.661 9.907 3,898 +0.24(+2.51%)
Jun 30, 2005 9.747 9.747 9.661 9.665 8,822 -0.08(-0.84%)
Jun 29, 2005 9.771 9.918 9.661 9.747 12,871 -0.11(-1.08%)
Jun 28, 2005 9.918 9.952 9.853 9.853 3,119 +0.11(+1.09%)
Jun 27, 2005 9.576 9.883 9.411 9.747 33,137 +0.76(+8.45%)
Jun 24, 2005 10.09 10.09 8.987 8.987 82,935 -1.02(-10.15%)
Jun 23, 2005 10.09 10.09 10.00 10.00 1,113 -0.09(-0.85%)
Jun 22, 2005 10.18 10.19 10.09 10.09 1,590 -0.17(-1.67%)
Jun 21, 2005 10.00 10.26 9.839 10.26 8,021 +0.17(+1.69%)
Jun 20, 2005 10.09 10.11 10.09 10.09 1,169 -0.17(-1.67%)
Jun 17, 2005 10.09 10.26 10.06 10.26 2,947 +0.15(+1.49%)
Jun 16, 2005 10.26 10.26 10.09 10.11 1,668 -0.18(-1.73%)
Jun 15, 2005 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Jun 14, 2005 10.28 10.29 10.28 10.29 2,083 -0.01(-0.10%)
Jun 13, 2005 10.19 10.30 10.19 10.30 3,479 -0.03(-0.33%)
Jun 10, 2005 10.29 10.33 10.29 10.33 20,347 +0.21(+2.03%)
Jun 09, 2005 10.32 10.34 10.12 10.13 11,113 -0.20(-1.92%)
Jun 08, 2005 10.16 10.32 10.16 10.32 1,130 +0.22(+2.13%)
Jun 07, 2005 10.35 10.35 10.04 10.11 6,214 -0.24(-2.28%)
Jun 06, 2005 10.35 10.35 10.26 10.35 7,017 +0.03(+0.33%)
Jun 03, 2005 10.28 10.33 10.28 10.31 7,177 +0.15(+1.52%)
Jun 02, 2005 10.26 10.26 10.16 10.16 7,017 -0.07(-0.70%)
Jun 01, 2005 10.12 10.23 10.12 10.23 3,119 +0.00(+0.03%)
May 31, 2005 10.18 10.23 10.09 10.23 10,916 +0.03(+0.34%)
May 27, 2005 10.17 10.26 10.17 10.19 1,643 -0.05(-0.50%)
May 26, 2005 10.24 10.24 10.24 10.24 194 +0.27(+2.67%)
May 25, 2005 10.25 10.25 9.976 9.976 7,980 +0.02(+0.24%)
May 24, 2005 9.747 9.952 9.692 9.952 974 +0.15(+1.57%)
May 23, 2005 9.983 10.05 9.798 9.798 6,822 -0.21(-2.05%)
May 20, 2005 10.03 10.03 9.753 10.00 2,729 -0.08(-0.75%)
May 19, 2005 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
May 18, 2005 10.17 10.19 9.955 10.08 9,162 -0.04(-0.43%)
May 17, 2005 10.09 10.12 10.02 10.12 2,924 -0.13(-1.31%)
May 16, 2005 10.26 10.26 10.26 10.26 2,144 +0.06(+0.64%)
May 13, 2005 10.19 10.19 10.19 10.19 389 +0.00(+0.00%)
May 12, 2005 10.21 10.21 10.19 10.19 1,754 +0.18(+1.81%)
May 11, 2005 10.01 10.01 10.01 10.01 3,848 +0.00(+0.00%)
May 10, 2005 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
May 09, 2005 10.24 10.26 10.01 10.01 1,364 -0.05(-0.48%)
May 06, 2005 10.21 10.21 10.06 10.06 1,364 -0.37(-3.57%)
May 05, 2005 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
May 04, 2005 10.51 10.51 10.43 10.43 3,228 -0.14(-1.29%)
May 03, 2005 10.57 10.57 10.57 10.57 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.