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

Shore Bancshares Inc (NQ: SHBI )

10.89 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Jul 30, 2010 8.787 9.097 8.344 8.561 41,763 +0.02(+0.18%)
Jul 29, 2010 8.934 8.934 8.476 8.546 10,599 +0.00(+0.00%)
Jul 28, 2010 8.779 8.779 8.484 8.546 8,613 +0.03(+0.36%)
Jul 27, 2010 8.771 8.911 8.507 8.515 16,166 -0.23(-2.66%)
Jul 26, 2010 8.608 8.818 8.608 8.748 12,087 +0.14(+1.62%)
Jul 23, 2010 8.593 8.701 8.585 8.608 5,421 -0.11(-1.25%)
Jul 22, 2010 8.810 9.035 8.585 8.717 22,905 +0.12(+1.45%)
Jul 21, 2010 8.826 8.841 8.561 8.593 12,923 -0.15(-1.73%)
Jul 20, 2010 8.585 8.861 8.585 8.744 9,490 -0.07(-0.75%)
Jul 19, 2010 8.670 8.872 8.670 8.810 14,507 +0.05(+0.53%)
Jul 16, 2010 8.694 9.245 8.694 8.763 9,268 -0.19(-2.17%)
Jul 15, 2010 9.237 9.306 8.919 8.958 20,140 -0.33(-3.51%)
Jul 14, 2010 9.167 9.362 8.996 9.284 16,219 +0.05(+0.59%)
Jul 13, 2010 8.740 9.253 8.740 9.230 30,048 +0.56(+6.45%)
Jul 12, 2010 8.709 8.958 8.561 8.670 37,327 -0.19(-2.11%)
Jul 09, 2010 8.911 8.911 8.631 8.857 22,739 +0.03(+0.35%)
Jul 08, 2010 8.701 8.864 8.561 8.826 12,324 +0.10(+1.16%)
Jul 07, 2010 9.191 9.191 8.593 8.725 95,153 -0.47(-5.15%)
Jul 06, 2010 9.129 9.198 9.129 9.198 13,162 +0.06(+0.68%)
Jul 02, 2010 9.144 9.198 9.090 9.136 10,710 +0.01(+0.09%)
Jul 01, 2010 9.175 9.400 9.090 9.129 15,227 -0.12(-1.34%)
Jun 30, 2010 9.323 9.323 9.167 9.253 32,020 -0.01(-0.08%)
Jun 29, 2010 9.331 9.338 9.129 9.261 36,053 -0.26(-2.77%)
Jun 25, 2010 10.24 10.49 9.424 9.525 1,743,167 -0.55(-5.47%)
Jun 24, 2010 9.983 10.53 9.975 10.08 56,380 -0.48(-4.56%)
Jun 23, 2010 10.49 10.67 10.42 10.56 14,923 +0.11(+1.04%)
Jun 22, 2010 10.52 10.76 10.43 10.45 16,464 +0.00(+0.00%)
Jun 21, 2010 10.69 10.69 10.41 10.45 14,158 -0.15(-1.39%)
Jun 18, 2010 10.51 10.63 10.47 10.60 48,706 +0.16(+1.56%)
Jun 17, 2010 10.40 10.50 10.22 10.43 18,808 +0.11(+1.05%)
Jun 16, 2010 10.26 10.33 10.19 10.32 8,432 +0.07(+0.68%)
Jun 15, 2010 10.10 10.32 9.905 10.26 26,474 +0.29(+2.88%)
Jun 14, 2010 10.25 10.68 9.525 9.968 28,111 -0.18(-1.76%)
Jun 11, 2010 10.10 10.18 9.843 10.15 14,712 +0.13(+1.32%)
Jun 10, 2010 10.02 10.04 9.711 10.01 26,492 +0.16(+1.58%)
Jun 09, 2010 9.859 9.867 9.665 9.859 10,494 +0.12(+1.20%)
Jun 08, 2010 9.944 9.944 9.595 9.742 48,374 -0.05(-0.56%)
Jun 07, 2010 9.890 9.999 9.672 9.797 31,607 -0.07(-0.71%)
Jun 04, 2010 10.19 10.19 9.867 9.867 25,010 -0.50(-4.80%)
Jun 03, 2010 10.33 10.62 10.27 10.36 16,809 -0.05(-0.52%)
Jun 02, 2010 9.905 10.49 9.766 10.42 11,602 +0.55(+5.59%)
Jun 01, 2010 9.983 9.999 9.828 9.867 27,634 -0.09(-0.86%)
May 28, 2010 10.16 10.39 9.905 9.952 29,073 -0.21(-2.06%)
May 27, 2010 9.890 10.18 9.742 10.16 16,527 +0.45(+4.64%)
May 26, 2010 9.649 9.773 9.649 9.711 16,649 +0.09(+0.89%)
May 25, 2010 9.665 9.711 9.432 9.626 31,454 -0.24(-2.44%)
May 24, 2010 9.983 10.06 9.828 9.867 20,396 -0.07(-0.70%)
May 21, 2010 9.789 10.04 9.789 9.937 30,687 -0.01(-0.08%)
May 20, 2010 9.999 10.10 9.905 9.944 28,279 -0.12(-1.16%)
May 19, 2010 10.16 10.60 9.905 10.06 24,220 -0.24(-2.34%)
May 18, 2010 10.71 10.73 10.30 10.30 15,538 -0.23(-2.21%)
May 17, 2010 10.48 10.66 10.38 10.53 17,278 +0.04(+0.37%)
May 14, 2010 10.57 10.68 10.37 10.50 15,334 -0.21(-1.96%)
May 13, 2010 10.67 10.71 10.48 10.71 16,886 -0.10(-0.93%)
May 12, 2010 9.878 10.81 9.740 10.81 26,620 +0.61(+5.99%)
May 11, 2010 9.863 10.20 9.863 10.20 19,174 +0.13(+1.31%)
May 10, 2010 9.871 10.10 9.824 10.06 36,658 +0.16(+1.64%)
May 07, 2010 9.894 10.01 9.708 9.902 29,705 +0.08(+0.79%)
May 06, 2010 9.894 9.909 9.747 9.824 32,422 -0.04(-0.39%)
May 05, 2010 9.894 9.963 9.670 9.863 25,752 -0.10(-1.01%)
May 04, 2010 10.35 10.35 9.515 9.963 41,497 -0.58(-5.50%)
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.