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

Shore Bancshares Inc (NQ: SHBI )

11.49 +0.12 (+1.06%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 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, 2015 7.436 7.444 7.333 7.333 9,929 +0.05(+0.66%)
Apr 29, 2015 7.253 7.364 7.245 7.285 109,702 -0.01(-0.11%)
Apr 28, 2015 7.317 7.355 7.253 7.293 6,722 -0.02(-0.33%)
Apr 27, 2015 7.404 7.444 7.297 7.317 24,652 -0.05(-0.65%)
Apr 24, 2015 7.245 7.364 7.245 7.364 7,357 +0.09(+1.20%)
Apr 23, 2015 7.325 7.325 7.261 7.277 17,160 -0.02(-0.33%)
Apr 22, 2015 7.364 7.364 7.301 7.301 21,291 +0.03(+0.44%)
Apr 21, 2015 7.269 7.388 7.269 7.269 9,486 +0.05(+0.66%)
Apr 20, 2015 7.333 7.333 7.221 7.221 2,248 +0.04(+0.55%)
Apr 17, 2015 7.253 7.277 7.173 7.181 6,237 -0.07(-0.99%)
Apr 16, 2015 7.253 7.254 7.245 7.253 2,127 +0.01(+0.11%)
Apr 15, 2015 7.237 7.301 7.237 7.245 13,501 -0.02(-0.33%)
Apr 14, 2015 7.269 7.269 7.229 7.269 14,858 -0.06(-0.87%)
Apr 13, 2015 7.406 7.406 7.325 7.333 1,706 +0.04(+0.55%)
Apr 10, 2015 7.245 7.293 7.245 7.293 2,118 +0.04(+0.55%)
Apr 09, 2015 7.253 7.253 7.253 7.253 251 -0.06(-0.87%)
Apr 08, 2015 7.325 7.325 7.317 7.317 1,507 +0.01(+0.11%)
Apr 07, 2015 7.309 7.309 7.309 7.309 125 +0.02(+0.22%)
Apr 06, 2015 7.293 7.325 7.261 7.293 9,704 -0.03(-0.43%)
Apr 02, 2015 7.325 7.325 7.325 7.325 4,270 +0.00(+0.00%)
Apr 01, 2015 7.364 7.388 7.325 7.325 1,709 +0.02(+0.22%)
Mar 31, 2015 7.390 7.404 7.189 7.309 13,222 +0.03(+0.47%)
Mar 30, 2015 7.229 7.444 7.229 7.274 14,430 +0.05(+0.63%)
Mar 27, 2015 7.253 7.317 7.205 7.229 3,221 -0.06(-0.87%)
Mar 26, 2015 7.185 7.476 7.181 7.293 7,085 +0.07(+0.99%)
Mar 25, 2015 7.317 7.317 7.181 7.221 13,016 -0.14(-1.95%)
Mar 24, 2015 7.277 7.472 7.205 7.364 7,328 +0.06(+0.76%)
Mar 23, 2015 7.452 7.452 7.221 7.309 10,528 -0.14(-1.82%)
Mar 20, 2015 7.293 7.444 7.094 7.444 264,762 +0.10(+1.41%)
Mar 19, 2015 7.102 7.364 7.086 7.341 142,305 +0.20(+2.79%)
Mar 18, 2015 7.126 7.245 7.126 7.141 18,679 -0.03(-0.44%)
Mar 17, 2015 7.181 7.309 7.165 7.173 22,574 -0.06(-0.88%)
Mar 16, 2015 7.261 7.396 7.118 7.237 29,570 -0.11(-1.52%)
Mar 13, 2015 7.245 7.380 7.245 7.348 27,590 +0.06(+0.87%)
Mar 12, 2015 7.221 7.333 7.221 7.285 27,127 +0.15(+2.12%)
Mar 11, 2015 7.126 7.245 7.126 7.134 21,385 +0.00(+0.06%)
Mar 10, 2015 7.076 7.134 7.014 7.130 19,030 +0.08(+1.07%)
Mar 09, 2015 7.285 7.285 6.775 7.054 23,986 -0.19(-2.64%)
Mar 06, 2015 7.325 7.325 7.245 7.245 6,123 -0.08(-1.09%)
Mar 05, 2015 7.404 7.404 7.325 7.325 7,393 +0.00(+0.00%)
Mar 04, 2015 7.364 7.364 7.325 7.325 1,880 +0.00(+0.00%)
Mar 03, 2015 7.420 7.420 7.325 7.325 4,830 -0.05(-0.67%)
Mar 02, 2015 7.404 7.420 7.374 7.374 3,946 +0.02(+0.24%)
Feb 27, 2015 7.388 7.412 7.356 7.356 9,317 -0.01(-0.11%)
Feb 26, 2015 7.364 7.364 7.364 7.364 258 -0.04(-0.53%)
Feb 25, 2015 7.380 7.476 7.364 7.404 2,120 +0.02(+0.32%)
Feb 23, 2015 7.412 7.380 7.380 7.380 8,792 -0.06(-0.86%)
Feb 20, 2015 7.468 7.468 7.444 7.444 3,813 -0.01(-0.11%)
Feb 19, 2015 7.452 7.452 7.452 7.452 252 +0.00(+0.00%)
Feb 18, 2015 7.453 7.516 7.444 7.452 3,150 +0.01(+0.11%)
Feb 17, 2015 7.444 7.444 7.444 7.444 260 -0.01(-0.11%)
Feb 13, 2015 7.452 7.452 7.452 7.452 125 -0.02(-0.32%)
Feb 12, 2015 7.484 7.556 7.460 7.476 6,481 +0.02(+0.21%)
Feb 11, 2015 7.452 7.587 7.444 7.460 5,634 -0.09(-1.16%)
Feb 10, 2015 7.571 7.571 7.548 7.548 743 +0.09(+1.17%)
Feb 09, 2015 7.460 7.579 7.444 7.460 4,149 -0.02(-0.32%)
Feb 06, 2015 7.508 7.563 7.484 7.484 143,314 +0.02(+0.32%)
Feb 05, 2015 7.460 7.555 7.444 7.460 29,707 +0.00(+0.00%)
Feb 04, 2015 7.452 7.483 7.444 7.460 5,964 -0.03(-0.42%)
Feb 03, 2015 7.563 7.563 7.492 7.492 3,598 +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.