Skip to main content

Shore Bancshares Inc (NQ: SHBI )

10.67 +0.02 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.443 7.522 7.443 7.522 2,085 +0.07(+0.96%)
Nov 26, 2014 7.443 7.450 7.450 7.450 2,135 +0.01(+0.11%)
Nov 25, 2014 7.514 7.514 7.443 7.443 2,108 -0.04(-0.53%)
Nov 24, 2014 7.443 7.490 7.443 7.482 3,326 -0.02(-0.21%)
Nov 21, 2014 7.474 7.514 7.443 7.498 5,183 +0.02(+0.32%)
Nov 20, 2014 7.443 7.482 7.443 7.474 3,243 +0.03(+0.43%)
Nov 19, 2014 7.443 7.514 7.443 7.443 5,207 -0.01(-0.11%)
Nov 18, 2014 7.482 7.482 7.443 7.450 3,373 +0.00(+0.00%)
Nov 17, 2014 7.419 7.522 7.419 7.450 10,268 -0.06(-0.85%)
Nov 14, 2014 7.442 7.514 7.435 7.514 12,047 +0.07(+0.96%)
Nov 13, 2014 7.347 7.522 7.323 7.442 4,766 +0.10(+1.30%)
Nov 12, 2014 7.275 7.538 7.275 7.347 5,717 +0.14(+1.99%)
Nov 11, 2014 7.164 7.204 7.164 7.204 1,130 +0.02(+0.33%)
Nov 10, 2014 7.244 7.403 7.164 7.180 39,208 -0.08(-1.07%)
Nov 07, 2014 7.164 7.257 7.084 7.257 13,555 +0.09(+1.19%)
Nov 06, 2014 7.172 7.267 7.164 7.172 14,992 +0.01(+0.11%)
Nov 05, 2014 7.267 7.267 7.156 7.164 326,253 -0.10(-1.37%)
Nov 04, 2014 7.263 7.267 7.188 7.263 2,157 -0.05(-0.71%)
Nov 03, 2014 7.196 7.315 7.188 7.315 8,601 +0.01(+0.11%)
Oct 31, 2014 7.307 7.307 7.196 7.307 3,331 +0.12(+1.66%)
Oct 30, 2014 7.275 7.355 7.188 7.188 3,694 +0.02(+0.22%)
Oct 29, 2014 7.172 7.164 7.164 7.172 3,841 +0.01(+0.11%)
Oct 28, 2014 7.164 7.220 7.164 7.164 9,201 +0.01(+0.11%)
Oct 24, 2014 7.283 7.156 7.156 7.156 23,743 -0.02(-0.22%)
Oct 23, 2014 7.212 7.228 7.148 7.172 2,135 -0.01(-0.11%)
Oct 22, 2014 7.299 7.299 7.180 7.180 11,503 -0.06(-0.88%)
Oct 21, 2014 7.275 7.275 7.275 7.244 2,957 -0.03(-0.44%)
Oct 20, 2014 7.204 7.275 7.164 7.275 5,197 +0.07(+0.99%)
Oct 17, 2014 7.355 7.355 7.132 7.204 3,836 -0.14(-1.95%)
Oct 16, 2014 7.259 7.347 7.180 7.347 1,324 +0.07(+0.98%)
Oct 15, 2014 7.188 7.347 7.172 7.275 3,643 +0.10(+1.44%)
Oct 14, 2014 7.204 7.204 7.164 7.172 4,184 -0.05(-0.72%)
Oct 13, 2014 7.275 7.275 7.180 7.224 819 -0.01(-0.17%)
Oct 09, 2014 7.164 7.236 7.236 7.236 25 +0.07(+1.00%)
Oct 08, 2014 7.076 7.164 7.061 7.164 3,103 -0.02(-0.22%)
Oct 07, 2014 7.148 7.180 7.148 7.180 1,555 -0.09(-1.20%)
Oct 06, 2014 7.204 7.267 7.188 7.267 2,075 +0.10(+1.33%)
Oct 03, 2014 7.283 7.355 7.164 7.172 4,168 -0.00(-0.07%)
Oct 02, 2014 7.244 7.244 7.164 7.177 2,624 -0.02(-0.26%)
Oct 01, 2014 7.164 7.196 7.124 7.196 38,822 +0.03(+0.44%)
Sep 30, 2014 7.185 7.185 7.136 7.164 27,904 -0.03(-0.44%)
Sep 29, 2014 7.124 7.196 7.124 7.196 9,466 +0.03(+0.44%)
Sep 26, 2014 7.156 7.164 7.156 7.164 1,116 +0.01(+0.11%)
Sep 25, 2014 7.124 7.156 7.124 7.156 277 +0.02(+0.33%)
Sep 24, 2014 7.156 7.164 7.132 7.132 2,092 -0.09(-1.21%)
Sep 23, 2014 7.236 7.267 7.164 7.220 6,002 +0.09(+1.23%)
Sep 22, 2014 7.307 7.315 7.124 7.132 6,978 +0.02(+0.34%)
Sep 19, 2014 7.347 7.347 7.100 7.108 11,320 -0.05(-0.67%)
Sep 18, 2014 7.363 7.363 7.132 7.156 3,239 -0.01(-0.11%)
Sep 17, 2014 7.156 7.291 7.124 7.164 18,718 +0.02(+0.33%)
Sep 16, 2014 7.283 7.283 7.140 7.140 2,335 -0.12(-1.64%)
Sep 15, 2014 7.092 7.323 7.092 7.259 3,173 +0.02(+0.33%)
Sep 12, 2014 7.148 7.283 7.140 7.236 26,908 +0.10(+1.34%)
Sep 11, 2014 7.084 7.148 7.005 7.140 6,423 -0.02(-0.33%)
Sep 10, 2014 7.164 7.164 7.068 7.164 3,611 +0.00(+0.00%)
Sep 09, 2014 7.164 7.164 7.076 7.164 1,997 +0.03(+0.45%)
Sep 08, 2014 7.164 7.164 7.084 7.132 16,667 +0.04(+0.56%)
Sep 05, 2014 7.084 7.092 7.084 7.092 3,643 -0.04(-0.56%)
Sep 04, 2014 7.085 7.164 7.084 7.132 7,011 +0.01(+0.11%)
Sep 03, 2014 7.092 7.124 7.092 7.124 1,768 -0.04(-0.56%)
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.