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

Shore Bancshares Inc (NQ: SHBI )

10.90 -0.13 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2012 4.792 4.856 4.418 4.497 7,332 -0.32(-6.61%)
Oct 26, 2012 4.824 4.816 4.816 4.816 1,005 -0.05(-0.98%)
Oct 25, 2012 4.816 4.911 4.816 4.864 2,763 +0.00(+0.00%)
Oct 24, 2012 4.935 5.110 4.776 4.864 7,015 -0.23(-4.53%)
Oct 23, 2012 5.070 5.192 4.911 5.094 3,741 +0.00(+0.00%)
Oct 18, 2012 5.094 5.094 5.094 5.094 0 -0.20(-3.76%)
Oct 17, 2012 5.293 5.327 5.293 5.293 6,770 -0.01(-0.15%)
Oct 16, 2012 5.293 5.309 5.293 5.301 1,884 -0.06(-1.04%)
Oct 15, 2012 5.174 5.524 5.174 5.357 7,817 +0.18(+3.54%)
Oct 12, 2012 5.094 5.413 4.999 5.174 3,517 +0.36(+7.44%)
Oct 11, 2012 5.421 5.421 4.779 4.816 4,297 -0.74(-13.30%)
Oct 10, 2012 5.261 5.555 5.261 5.555 1,381 +0.34(+6.54%)
Oct 09, 2012 5.214 5.214 5.214 5.214 757 +0.04(+0.77%)
Oct 08, 2012 4.963 5.254 4.840 5.174 22,887 +0.24(+4.84%)
Oct 05, 2012 5.158 5.214 4.824 4.935 6,822 -0.22(-4.32%)
Oct 04, 2012 5.142 5.174 5.134 5.158 4,611 +0.00(+0.00%)
Oct 03, 2012 4.848 5.214 4.848 5.158 13,735 +0.38(+8.00%)
Oct 01, 2012 4.776 4.776 4.776 4.776 0 -0.02(-0.33%)
Sep 28, 2012 4.752 4.856 4.537 4.792 4,795 -0.02(-0.33%)
Sep 27, 2012 4.760 4.808 4.680 4.808 1,336 +0.03(+0.67%)
Sep 26, 2012 4.641 4.800 4.481 4.776 13,016 +0.20(+4.35%)
Sep 25, 2012 4.489 4.577 4.489 4.577 1,128 +0.08(+1.77%)
Sep 24, 2012 4.585 4.585 4.481 4.497 1,801 -0.27(-5.68%)
Sep 21, 2012 4.593 4.768 4.569 4.768 8,914 +0.31(+6.96%)
Sep 20, 2012 4.561 4.776 4.458 4.458 24,114 -0.04(-0.89%)
Sep 19, 2012 4.577 4.577 4.227 4.497 3,471 -0.02(-0.35%)
Sep 18, 2012 4.593 4.806 4.505 4.513 2,575 -0.06(-1.39%)
Sep 17, 2012 4.529 4.577 4.529 4.577 7,412 +0.00(+0.00%)
Sep 14, 2012 4.505 4.593 4.505 4.577 16,834 +0.08(+1.77%)
Sep 12, 2012 4.776 4.497 4.497 4.497 15,954 -0.15(-3.25%)
Sep 11, 2012 4.298 4.848 4.298 4.649 15,319 -0.28(-5.65%)
Sep 10, 2012 4.927 4.927 4.927 4.927 408 +0.43(+9.56%)
Sep 07, 2012 4.497 4.704 4.378 4.497 24,750 +0.11(+2.54%)
Sep 06, 2012 4.466 4.497 4.330 4.386 7,115 -0.11(-2.48%)
Sep 05, 2012 4.426 4.497 4.426 4.497 7,013 +0.00(+0.00%)
Sep 04, 2012 4.497 4.497 4.497 4.497 3,002 -0.08(-1.74%)
Aug 31, 2012 4.577 4.577 4.577 4.577 251 +0.00(+0.00%)
Aug 30, 2012 4.513 4.577 4.386 4.577 1,413 +0.00(+0.00%)
Aug 29, 2012 4.625 5.039 4.577 4.577 3,894 +0.29(+6.68%)
Aug 27, 2012 4.187 4.442 4.187 4.290 502 +0.11(+2.67%)
Aug 24, 2012 4.139 4.179 4.139 4.179 1,381 +0.00(+0.10%)
Aug 23, 2012 4.187 4.211 4.139 4.175 3,101 -0.03(-0.66%)
Aug 22, 2012 4.203 4.219 4.139 4.203 14,826 -0.09(-2.04%)
Aug 21, 2012 4.290 4.290 4.290 4.290 125 +0.11(+2.67%)
Aug 20, 2012 4.155 4.187 4.139 4.179 4,227 -0.04(-0.94%)
Aug 17, 2012 4.060 4.219 3.980 4.219 9,708 +0.10(+2.42%)
Aug 16, 2012 4.060 4.119 4.060 4.119 3,121 +0.06(+1.47%)
Aug 15, 2012 4.060 4.115 4.020 4.060 5,276 +0.00(+0.00%)
Aug 14, 2012 4.139 4.139 3.996 4.060 5,826 -0.11(-2.66%)
Aug 13, 2012 4.052 4.171 3.980 4.171 4,336 +0.10(+2.33%)
Aug 10, 2012 4.123 4.123 4.060 4.075 4,271 -0.14(-3.40%)
Aug 09, 2012 4.139 4.298 4.060 4.219 6,707 +0.20(+4.95%)
Aug 08, 2012 3.964 4.139 3.964 4.020 11,678 +0.00(+0.00%)
Aug 07, 2012 4.243 4.243 3.980 4.020 11,054 -0.21(-5.08%)
Aug 06, 2012 4.235 4.235 4.235 4.235 533 +0.00(+0.00%)
Aug 03, 2012 4.354 4.354 4.179 4.235 5,496 +0.04(+0.95%)
Aug 02, 2012 4.282 4.282 4.179 4.195 4,892 -0.02(-0.57%)
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.