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

Shore Bancshares Inc (NQ: SHBI )

11.57 -0.10 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2010 11.19 11.44 10.82 10.90 50,630 -0.32(-2.83%)
Apr 29, 2010 10.98 11.26 10.83 11.22 21,116 +0.27(+2.47%)
Apr 28, 2010 10.85 11.15 10.83 10.95 19,924 -0.05(-0.49%)
Apr 27, 2010 11.33 11.41 10.95 11.00 11,526 -0.42(-3.66%)
Apr 26, 2010 11.41 11.45 11.20 11.42 13,600 +0.02(+0.20%)
Apr 23, 2010 11.32 11.44 11.20 11.40 10,286 +0.06(+0.55%)
Apr 22, 2010 11.22 11.34 11.22 11.34 5,526 +0.08(+0.69%)
Apr 21, 2010 11.15 11.32 11.15 11.26 34,782 -0.09(-0.75%)
Apr 20, 2010 11.31 11.34 11.24 11.34 4,376 +0.12(+1.10%)
Apr 19, 2010 11.22 11.27 11.18 11.22 7,046 -0.08(-0.69%)
Apr 16, 2010 11.37 11.40 11.22 11.30 20,759 -0.09(-0.81%)
Apr 15, 2010 11.24 11.39 11.14 11.39 14,558 +0.02(+0.20%)
Apr 14, 2010 11.17 11.38 11.12 11.37 12,233 +0.23(+2.08%)
Apr 13, 2010 11.03 11.18 10.92 11.13 19,432 +0.11(+0.98%)
Apr 12, 2010 11.03 11.15 10.96 11.03 27,384 -0.04(-0.35%)
Apr 09, 2010 11.10 11.10 10.99 11.06 24,958 -0.04(-0.35%)
Apr 08, 2010 11.03 11.13 11.03 11.10 18,785 +0.07(+0.63%)
Apr 07, 2010 10.83 11.15 10.65 11.03 22,664 +0.15(+1.42%)
Apr 06, 2010 10.89 11.04 10.76 10.88 12,883 -0.11(-0.99%)
Apr 05, 2010 10.72 11.08 10.31 10.99 27,405 +0.46(+4.34%)
Apr 01, 2010 11.05 10.53 10.53 10.53 13,700 -0.50(-4.49%)
Mar 31, 2010 10.49 11.13 10.49 11.03 55,552 +0.40(+3.79%)
Mar 30, 2010 10.29 10.68 10.27 10.62 13,391 +0.18(+1.70%)
Mar 29, 2010 10.38 10.52 10.30 10.45 4,019 +0.15(+1.43%)
Mar 26, 2010 10.83 10.83 10.29 10.30 13,742 -0.44(-4.11%)
Mar 25, 2010 11.06 11.27 10.72 10.74 17,088 -0.23(-2.12%)
Mar 24, 2010 11.18 11.18 10.89 10.97 12,739 -0.29(-2.61%)
Mar 23, 2010 10.90 11.40 10.45 11.27 19,194 +0.36(+3.26%)
Mar 22, 2010 10.62 10.92 10.08 10.91 22,097 +0.15(+1.37%)
Mar 19, 2010 10.18 10.76 10.01 10.76 86,154 +0.69(+6.84%)
Mar 18, 2010 10.10 10.29 10.07 10.07 8,389 -0.07(-0.69%)
Mar 17, 2010 10.28 10.28 10.06 10.14 4,044 +0.09(+0.85%)
Mar 16, 2010 10.22 10.22 9.842 10.06 14,650 +0.13(+1.32%)
Mar 15, 2010 10.07 10.31 9.776 9.927 18,975 -0.40(-3.89%)
Mar 12, 2010 10.52 10.53 10.25 10.33 10,617 -0.20(-1.91%)
Mar 11, 2010 10.56 10.69 10.11 10.53 57,843 -0.14(-1.31%)
Mar 10, 2010 10.41 10.68 10.27 10.67 18,492 +0.23(+2.22%)
Mar 09, 2010 10.07 10.50 9.938 10.44 7,043 +0.15(+1.51%)
Mar 08, 2010 10.20 10.34 9.935 10.28 11,771 +0.05(+0.45%)
Mar 05, 2010 10.06 10.25 9.865 10.24 37,167 +0.21(+2.08%)
Mar 04, 2010 9.849 10.03 9.791 10.03 29,347 +0.24(+2.45%)
Mar 03, 2010 9.347 9.865 9.347 9.788 75,961 +0.46(+4.98%)
Mar 02, 2010 9.053 9.323 9.053 9.323 12,109 +0.27(+2.99%)
Mar 01, 2010 8.875 9.083 8.875 9.053 16,839 +0.29(+3.36%)
Feb 26, 2010 9.161 9.184 8.743 8.758 50,365 -0.36(-3.99%)
Feb 25, 2010 8.983 9.145 8.975 9.122 4,658 -0.02(-0.25%)
Feb 24, 2010 9.277 9.277 9.014 9.145 9,034 -0.12(-1.25%)
Feb 23, 2010 9.447 9.447 9.130 9.261 12,211 -0.19(-1.97%)
Feb 22, 2010 9.014 9.524 8.960 9.447 22,448 +0.25(+2.69%)
Feb 19, 2010 9.230 9.408 9.053 9.200 16,336 -0.04(-0.42%)
Feb 18, 2010 9.176 9.246 9.122 9.238 13,379 -0.02(-0.25%)
Feb 17, 2010 9.509 9.509 9.145 9.261 65,006 -0.17(-1.80%)
Feb 16, 2010 9.261 9.671 8.867 9.432 65,062 +0.22(+2.44%)
Feb 12, 2010 8.844 9.207 9.207 9.207 24,168 +0.26(+2.94%)
Feb 11, 2010 8.774 9.060 8.774 8.944 39,347 +0.11(+1.23%)
Feb 10, 2010 8.650 8.983 8.650 8.836 12,819 +0.11(+1.24%)
Feb 09, 2010 8.889 9.035 8.574 8.728 46,547 +0.02(+0.27%)
Feb 08, 2010 8.474 8.851 8.474 8.704 31,073 +0.25(+2.91%)
Feb 05, 2010 8.589 8.589 7.858 8.458 94,899 -0.12(-1.43%)
Feb 04, 2010 9.274 9.282 8.512 8.581 62,943 -0.69(-7.47%)
Feb 03, 2010 10.17 10.34 9.251 9.274 101,926 -0.93(-9.12%)
Feb 02, 2010 10.17 10.31 10.12 10.21 27,059 +0.02(+0.15%)
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.