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

Shore Bancshares Inc (NQ: SHBI )

10.68 -0.15 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2016 10.27 10.36 10.27 10.29 15,450 -0.02(-0.16%)
Oct 28, 2016 10.40 10.47 10.25 10.30 6,925 -0.08(-0.78%)
Oct 27, 2016 10.38 10.47 10.37 10.39 19,081 +0.06(+0.55%)
Oct 26, 2016 10.31 10.39 10.26 10.33 16,532 -0.06(-0.54%)
Oct 25, 2016 10.44 10.52 10.38 10.39 26,488 -0.04(-0.39%)
Oct 24, 2016 10.24 10.45 10.19 10.43 20,303 +0.26(+2.54%)
Oct 21, 2016 9.289 10.17 9.289 10.17 58,914 +0.31(+3.19%)
Oct 20, 2016 9.620 9.918 9.587 9.853 20,337 +0.31(+3.29%)
Oct 19, 2016 9.552 9.587 9.386 9.539 24,021 +0.04(+0.42%)
Oct 18, 2016 9.507 9.507 9.491 9.499 53,197 +0.02(+0.17%)
Oct 17, 2016 9.396 9.491 9.396 9.483 6,095 +0.09(+0.94%)
Oct 14, 2016 9.386 9.451 9.346 9.394 9,266 +0.06(+0.60%)
Oct 13, 2016 9.491 9.644 9.314 9.338 17,186 -0.17(-1.78%)
Oct 12, 2016 9.497 9.523 9.497 9.507 11,447 -0.02(-0.25%)
Oct 11, 2016 9.523 9.539 9.515 9.531 9,616 +0.00(+0.00%)
Oct 10, 2016 9.507 9.547 9.507 9.531 12,451 +0.03(+0.34%)
Oct 07, 2016 9.507 9.527 9.491 9.499 20,474 -0.01(-0.08%)
Oct 06, 2016 9.491 9.547 9.483 9.507 16,404 -0.05(-0.51%)
Oct 05, 2016 9.394 9.587 9.394 9.555 16,401 +0.17(+1.80%)
Oct 04, 2016 9.475 9.483 9.342 9.386 12,137 -0.02(-0.17%)
Oct 03, 2016 9.394 9.467 9.370 9.402 36,028 -0.09(-0.93%)
Sep 30, 2016 9.418 9.579 9.418 9.491 17,345 +0.12(+1.29%)
Sep 29, 2016 9.410 9.451 9.362 9.370 11,237 -0.13(-1.36%)
Sep 28, 2016 9.459 9.507 9.338 9.499 157,440 +0.01(+0.08%)
Sep 27, 2016 9.499 9.531 9.378 9.491 14,277 +0.02(+0.26%)
Sep 26, 2016 9.451 9.539 9.378 9.467 20,416 -0.06(-0.68%)
Sep 23, 2016 9.636 9.652 9.507 9.531 11,699 -0.10(-1.00%)
Sep 22, 2016 9.644 9.668 9.587 9.628 22,166 +0.00(+0.00%)
Sep 21, 2016 9.596 9.660 9.587 9.628 28,728 +0.09(+0.93%)
Sep 20, 2016 9.579 9.596 9.451 9.539 29,154 -0.01(-0.08%)
Sep 19, 2016 9.491 9.579 9.483 9.547 54,643 +0.16(+1.72%)
Sep 16, 2016 9.402 9.418 9.281 9.386 250,853 +0.06(+0.60%)
Sep 15, 2016 9.281 9.459 9.233 9.330 32,826 -0.07(-0.77%)
Sep 14, 2016 9.346 9.579 9.338 9.402 14,289 +0.04(+0.43%)
Sep 13, 2016 9.346 9.442 9.225 9.362 24,099 +0.06(+0.61%)
Sep 12, 2016 9.402 9.402 9.201 9.305 46,543 -0.07(-0.77%)
Sep 09, 2016 9.515 9.515 9.265 9.378 26,852 -0.19(-2.02%)
Sep 08, 2016 9.491 9.571 9.410 9.571 22,777 +0.05(+0.51%)
Sep 07, 2016 9.370 9.579 9.332 9.523 29,354 +0.06(+0.60%)
Sep 06, 2016 9.410 9.539 9.346 9.467 20,255 +0.06(+0.60%)
Sep 02, 2016 9.338 9.410 9.410 9.410 19,362 +0.08(+0.86%)
Sep 01, 2016 9.402 9.469 9.217 9.330 17,949 -0.04(-0.43%)
Aug 31, 2016 9.515 9.571 9.241 9.370 51,001 -0.10(-1.02%)
Aug 30, 2016 9.459 9.563 9.322 9.467 18,194 +0.06(+0.60%)
Aug 29, 2016 9.378 9.499 9.354 9.410 12,750 -0.06(-0.68%)
Aug 26, 2016 9.531 9.571 9.410 9.475 11,591 -0.01(-0.08%)
Aug 25, 2016 9.410 9.515 9.410 9.483 11,790 -0.02(-0.17%)
Aug 24, 2016 9.410 9.563 9.378 9.499 35,390 +0.04(+0.43%)
Aug 23, 2016 9.547 9.579 9.386 9.459 21,138 -0.03(-0.34%)
Aug 22, 2016 9.523 9.523 9.346 9.491 17,859 +0.06(+0.68%)
Aug 19, 2016 9.523 9.523 9.394 9.426 28,499 -0.06(-0.68%)
Aug 18, 2016 9.418 9.531 9.386 9.491 20,869 +0.10(+1.12%)
Aug 17, 2016 9.451 9.531 9.273 9.386 25,287 -0.02(-0.26%)
Aug 16, 2016 9.305 9.467 9.217 9.410 24,057 +0.10(+1.13%)
Aug 15, 2016 9.281 9.354 9.241 9.305 26,359 -0.04(-0.43%)
Aug 12, 2016 9.330 9.426 9.297 9.346 20,280 +0.01(+0.09%)
Aug 11, 2016 9.209 9.483 9.209 9.338 32,144 +0.02(+0.17%)
Aug 10, 2016 9.402 9.410 9.225 9.322 19,976 -0.08(-0.85%)
Aug 09, 2016 9.381 9.450 9.346 9.402 20,133 -0.04(-0.43%)
Aug 08, 2016 9.346 9.462 9.289 9.442 18,940 -0.02(-0.25%)
Aug 05, 2016 9.410 9.482 9.322 9.466 25,216 +0.09(+0.94%)
Aug 04, 2016 9.442 9.466 9.249 9.378 9,460 -0.08(-0.85%)
Aug 03, 2016 9.418 9.482 9.306 9.458 20,261 +0.05(+0.51%)
Aug 02, 2016 9.418 9.514 9.265 9.410 14,466 +0.02(+0.17%)
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.