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

Shore Bancshares Inc (NQ: SHBI )

14.32 -0.41 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2011 7.675 7.675 7.418 7.512 9,602 -0.21(-2.72%)
Jan 28, 2011 7.777 7.859 7.706 7.722 8,093 +0.02(+0.20%)
Jan 27, 2011 7.940 7.971 7.675 7.706 18,993 -0.22(-2.75%)
Jan 26, 2011 7.831 7.924 7.831 7.924 8,414 -0.14(-1.74%)
Jan 25, 2011 8.072 8.072 7.987 8.065 385 +0.05(+0.68%)
Jan 24, 2011 7.924 8.096 7.839 8.010 7,322 +0.12(+1.48%)
Jan 21, 2011 7.885 7.987 7.831 7.893 6,731 +0.02(+0.20%)
Jan 20, 2011 7.839 8.026 7.839 7.878 12,676 -0.07(-0.88%)
Jan 19, 2011 8.049 8.103 7.948 7.948 8,375 -0.22(-2.67%)
Jan 18, 2011 8.399 8.399 8.103 8.166 8,641 -0.20(-2.42%)
Jan 14, 2011 8.127 8.438 8.127 8.368 11,483 +0.13(+1.61%)
Jan 13, 2011 8.282 8.368 8.135 8.236 4,288 -0.09(-1.12%)
Jan 12, 2011 8.329 8.372 8.314 8.329 4,458 -0.07(-0.83%)
Jan 11, 2011 8.298 8.438 8.298 8.399 9,138 +0.04(+0.47%)
Jan 10, 2011 8.462 8.462 7.987 8.360 3,077 -0.12(-1.38%)
Jan 07, 2011 8.648 8.648 8.158 8.477 7,107 -0.04(-0.46%)
Jan 06, 2011 8.423 8.562 8.407 8.516 7,899 +0.02(+0.28%)
Jan 05, 2011 8.368 8.493 8.251 8.493 18,640 +0.16(+1.96%)
Jan 04, 2011 8.368 8.462 8.321 8.329 18,390 -0.02(-0.28%)
Jan 03, 2011 8.337 8.423 8.205 8.353 11,172 +0.15(+1.80%)
Dec 31, 2010 8.111 8.356 8.111 8.205 13,454 +0.15(+1.84%)
Dec 30, 2010 7.893 8.197 7.816 8.057 22,784 +0.12(+1.57%)
Dec 29, 2010 7.745 7.987 7.745 7.932 15,057 -0.01(-0.10%)
Dec 28, 2010 8.041 8.172 7.831 7.940 21,265 -0.05(-0.68%)
Dec 27, 2010 7.792 8.041 7.792 7.994 14,241 +0.14(+1.78%)
Dec 23, 2010 7.854 7.940 7.792 7.854 10,390 -0.01(-0.10%)
Dec 22, 2010 7.784 7.987 7.738 7.862 27,324 +0.15(+1.92%)
Dec 21, 2010 7.512 7.714 7.442 7.714 22,323 +0.20(+2.69%)
Dec 20, 2010 7.574 7.683 7.356 7.512 12,954 +0.03(+0.42%)
Dec 17, 2010 7.699 7.862 7.481 7.481 37,952 -0.26(-3.42%)
Dec 16, 2010 7.403 7.815 7.356 7.745 41,912 +0.39(+5.29%)
Dec 15, 2010 7.512 7.512 7.317 7.356 2,633 -0.23(-3.08%)
Dec 14, 2010 7.450 7.597 7.426 7.590 4,123 +0.12(+1.56%)
Dec 13, 2010 7.644 7.660 7.399 7.473 15,068 -0.05(-0.62%)
Dec 10, 2010 7.488 7.613 7.365 7.520 14,837 +0.09(+1.26%)
Dec 09, 2010 7.372 7.496 7.372 7.426 17,599 +0.00(+0.00%)
Dec 08, 2010 7.380 7.504 7.317 7.426 16,964 +0.01(+0.11%)
Dec 07, 2010 7.418 7.496 7.325 7.418 14,937 +0.01(+0.10%)
Dec 06, 2010 7.481 7.488 7.348 7.411 4,426 -0.02(-0.31%)
Dec 03, 2010 7.535 7.535 7.239 7.434 22,509 +0.00(+0.00%)
Dec 02, 2010 7.395 7.660 7.247 7.434 13,150 +0.03(+0.42%)
Dec 01, 2010 7.668 7.668 7.278 7.403 20,006 -0.19(-2.56%)
Nov 30, 2010 7.722 7.769 7.473 7.597 7,761 -0.12(-1.61%)
Nov 29, 2010 7.675 7.745 7.551 7.722 5,956 -0.02(-0.30%)
Nov 26, 2010 7.745 7.745 7.745 7.745 128 -0.01(-0.10%)
Nov 24, 2010 7.777 7.753 7.753 7.753 3,853 +0.02(+0.20%)
Nov 23, 2010 7.710 7.745 7.660 7.738 2,011 -0.05(-0.60%)
Nov 22, 2010 7.862 7.862 7.652 7.784 1,731 -0.10(-1.28%)
Nov 19, 2010 7.823 7.917 7.792 7.885 5,652 +0.06(+0.80%)
Nov 18, 2010 7.948 7.971 7.738 7.823 9,923 -0.04(-0.50%)
Nov 17, 2010 7.979 7.979 7.574 7.862 8,249 -0.13(-1.66%)
Nov 16, 2010 7.979 8.041 7.862 7.994 6,294 -0.05(-0.58%)
Nov 15, 2010 8.033 8.088 8.018 8.041 2,692 +0.01(+0.10%)
Nov 12, 2010 7.839 8.096 7.839 8.033 4,419 -0.07(-0.86%)
Nov 11, 2010 8.103 8.103 8.103 8.103 161 -0.07(-0.86%)
Nov 10, 2010 7.932 8.212 7.784 8.174 13,367 +0.19(+2.34%)
Nov 09, 2010 8.064 8.126 7.871 7.987 9,936 -0.11(-1.34%)
Nov 08, 2010 7.971 8.095 7.816 8.095 16,436 +0.00(+0.00%)
Nov 05, 2010 7.546 8.211 7.546 8.095 32,019 +0.55(+7.28%)
Nov 04, 2010 7.546 7.592 7.263 7.546 18,883 +0.12(+1.56%)
Nov 03, 2010 7.600 7.600 7.244 7.429 5,340 -0.13(-1.74%)
Nov 02, 2010 7.631 7.747 7.414 7.561 7,849 -0.07(-0.91%)
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.