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

Shore Bancshares Inc (NQ: SHBI )

10.49 -0.18 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2012 4.220 4.259 4.140 4.140 4,933 -0.14(-3.17%)
Nov 29, 2012 4.196 4.275 4.196 4.275 628 +0.09(+2.09%)
Nov 28, 2012 4.148 4.243 4.140 4.188 4,674 -0.20(-4.52%)
Nov 27, 2012 4.379 4.602 4.379 4.386 4,451 +0.01(+0.16%)
Nov 26, 2012 4.371 4.395 4.371 4.379 8,289 +0.13(+3.00%)
Nov 23, 2012 4.172 4.251 4.172 4.251 389 +0.11(+2.69%)
Nov 21, 2012 4.148 4.156 3.981 4.140 4,747 +0.00(+0.00%)
Nov 20, 2012 4.148 4.148 4.140 4.140 2,512 +0.00(+0.00%)
Nov 19, 2012 4.140 4.140 4.140 4.140 376 +0.00(+0.00%)
Nov 16, 2012 4.140 4.140 3.997 4.140 12,953 +0.00(+0.00%)
Nov 15, 2012 4.092 4.164 4.060 4.140 8,621 +0.00(+0.00%)
Nov 14, 2012 4.156 4.156 4.140 4.140 11,053 +0.01(+0.19%)
Nov 13, 2012 4.164 4.299 3.997 4.132 2,479 -0.01(-0.19%)
Nov 12, 2012 4.140 4.140 4.140 4.140 1,148 +0.00(+0.00%)
Nov 09, 2012 4.140 4.140 4.140 4.140 753 -0.04(-0.95%)
Nov 08, 2012 4.068 4.299 4.068 4.180 6,709 +0.08(+1.94%)
Nov 07, 2012 4.060 4.196 4.060 4.100 5,152 +0.04(+0.98%)
Nov 06, 2012 4.029 4.188 4.005 4.060 7,857 +0.00(+0.00%)
Nov 05, 2012 4.435 4.435 3.702 4.060 24,995 -0.37(-8.27%)
Nov 02, 2012 4.419 4.626 4.419 4.427 753 +0.00(+0.00%)
Nov 01, 2012 4.427 4.435 4.427 4.427 628 -0.07(-1.59%)
Oct 31, 2012 4.793 4.857 4.419 4.498 7,331 -0.32(-6.61%)
Oct 26, 2012 4.825 4.817 4.817 4.817 1,004 -0.05(-0.98%)
Oct 25, 2012 4.817 4.912 4.817 4.864 2,763 +0.00(+0.00%)
Oct 24, 2012 4.936 5.111 4.777 4.864 7,013 -0.23(-4.53%)
Oct 23, 2012 5.071 5.193 4.912 5.095 3,740 +0.00(+0.00%)
Oct 18, 2012 5.095 5.095 5.095 5.095 0 -0.20(-3.76%)
Oct 17, 2012 5.294 5.328 5.294 5.294 6,768 -0.01(-0.15%)
Oct 16, 2012 5.294 5.310 5.294 5.302 1,884 -0.06(-1.04%)
Oct 15, 2012 5.175 5.525 5.175 5.358 7,816 +0.18(+3.54%)
Oct 12, 2012 5.095 5.414 5.000 5.175 3,516 +0.36(+7.44%)
Oct 11, 2012 5.422 5.422 4.780 4.817 4,296 -0.74(-13.30%)
Oct 10, 2012 5.263 5.556 5.263 5.556 1,381 +0.34(+6.54%)
Oct 09, 2012 5.215 5.215 5.215 5.215 757 +0.04(+0.77%)
Oct 08, 2012 4.964 5.255 4.841 5.175 22,882 +0.24(+4.84%)
Oct 05, 2012 5.159 5.215 4.825 4.936 6,821 -0.22(-4.32%)
Oct 04, 2012 5.143 5.175 5.135 5.159 4,610 +0.00(+0.00%)
Oct 03, 2012 4.849 5.215 4.849 5.159 13,732 +0.38(+8.00%)
Oct 01, 2012 4.777 4.777 4.777 4.777 0 -0.02(-0.33%)
Sep 28, 2012 4.753 4.857 4.538 4.793 4,794 -0.02(-0.33%)
Sep 27, 2012 4.761 4.809 4.681 4.809 1,336 +0.03(+0.67%)
Sep 26, 2012 4.642 4.801 4.482 4.777 13,013 +0.20(+4.35%)
Sep 25, 2012 4.490 4.578 4.490 4.578 1,127 +0.08(+1.77%)
Sep 24, 2012 4.586 4.586 4.482 4.498 1,801 -0.27(-5.68%)
Sep 21, 2012 4.594 4.769 4.570 4.769 8,912 +0.31(+6.96%)
Sep 20, 2012 4.562 4.777 4.458 4.458 24,109 -0.04(-0.89%)
Sep 19, 2012 4.578 4.578 4.228 4.498 3,470 -0.02(-0.35%)
Sep 18, 2012 4.594 4.807 4.506 4.514 2,574 -0.06(-1.39%)
Sep 17, 2012 4.530 4.578 4.530 4.578 7,410 +0.00(+0.00%)
Sep 14, 2012 4.506 4.594 4.506 4.578 16,830 +0.08(+1.77%)
Sep 12, 2012 4.777 4.498 4.498 4.498 15,951 -0.15(-3.25%)
Sep 11, 2012 4.299 4.849 4.299 4.650 15,316 -0.28(-5.65%)
Sep 10, 2012 4.928 4.928 4.928 4.928 408 +0.43(+9.56%)
Sep 07, 2012 4.498 4.705 4.379 4.498 24,745 +0.11(+2.54%)
Sep 06, 2012 4.466 4.498 4.331 4.387 7,114 -0.11(-2.48%)
Sep 05, 2012 4.427 4.498 4.427 4.498 7,012 +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.