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

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
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, 2015 8.314 8.586 8.274 8.482 7,919 +0.23(+2.81%)
Nov 27, 2015 8.242 8.266 8.138 8.250 1,891 +0.13(+1.57%)
Nov 25, 2015 8.154 8.122 8.122 8.122 15,886 +0.05(+0.59%)
Nov 24, 2015 8.077 8.258 8.058 8.074 48,797 +0.00(+0.00%)
Nov 23, 2015 8.074 8.154 7.994 8.074 31,745 -0.02(-0.30%)
Nov 20, 2015 7.994 8.266 7.994 8.098 6,124 +0.08(+0.95%)
Nov 19, 2015 7.994 8.022 7.981 8.022 3,118 +0.06(+0.75%)
Nov 18, 2015 7.970 8.010 7.962 7.962 10,118 -0.03(-0.40%)
Nov 17, 2015 8.002 8.002 7.970 7.994 15,826 -0.01(-0.10%)
Nov 16, 2015 8.058 8.162 8.002 8.002 1,392 -0.08(-0.99%)
Nov 13, 2015 7.986 8.218 7.986 8.082 1,611 +0.07(+0.90%)
Nov 12, 2015 8.034 8.146 7.946 8.010 10,373 -0.02(-0.30%)
Nov 10, 2015 8.098 8.034 8.034 8.034 11,531 -0.05(-0.59%)
Nov 09, 2015 7.978 8.090 7.978 8.082 5,453 +0.06(+0.80%)
Nov 06, 2015 7.986 8.090 7.986 8.018 10,959 +0.04(+0.50%)
Nov 05, 2015 7.978 8.074 7.970 7.978 4,666 +0.00(+0.05%)
Nov 04, 2015 8.098 8.098 7.962 7.975 4,230 -0.07(-0.84%)
Nov 03, 2015 8.018 8.042 7.978 8.042 7,160 +0.06(+0.80%)
Nov 02, 2015 7.906 8.026 7.906 7.978 5,626 +0.07(+0.91%)
Oct 30, 2015 8.026 8.026 7.906 7.906 4,641 -0.10(-1.29%)
Oct 29, 2015 7.898 8.058 7.851 8.010 27,482 +0.03(+0.40%)
Oct 28, 2015 7.922 7.978 7.922 7.978 7,801 +0.00(+0.00%)
Oct 27, 2015 8.098 8.249 7.867 7.978 13,078 -0.05(-0.60%)
Oct 26, 2015 7.859 8.146 7.859 8.026 19,751 +0.22(+2.76%)
Oct 23, 2015 7.619 7.819 7.611 7.811 637,632 +0.10(+1.24%)
Oct 22, 2015 7.731 7.745 7.659 7.715 1,317 +0.14(+1.79%)
Oct 21, 2015 7.572 7.803 7.571 7.579 17,201 -0.04(-0.52%)
Oct 20, 2015 7.723 7.778 7.515 7.619 6,600 -0.03(-0.42%)
Oct 19, 2015 7.691 7.851 7.595 7.651 9,178 -0.14(-1.74%)
Oct 16, 2015 7.808 7.811 7.579 7.787 8,523 -0.02(-0.31%)
Oct 15, 2015 7.703 7.811 7.659 7.811 7,674 +0.03(+0.41%)
Oct 14, 2015 7.779 7.779 7.779 7.779 235 -0.01(-0.10%)
Oct 13, 2015 7.819 7.819 7.779 7.787 1,415 -0.03(-0.41%)
Oct 12, 2015 7.859 7.898 7.819 7.819 5,122 +0.01(+0.10%)
Oct 09, 2015 7.859 7.898 7.803 7.811 47,437 -0.05(-0.61%)
Oct 08, 2015 7.651 7.859 7.651 7.859 21,195 +0.12(+1.55%)
Oct 07, 2015 7.707 7.819 7.691 7.739 34,778 +0.06(+0.73%)
Oct 06, 2015 7.539 7.683 7.539 7.683 1,870 +0.18(+2.34%)
Oct 05, 2015 7.555 7.651 7.508 7.508 1,846 +0.05(+0.64%)
Oct 02, 2015 7.579 7.739 7.436 7.460 16,451 -0.15(-1.99%)
Oct 01, 2015 7.827 7.827 7.611 7.611 2,480 -0.14(-1.85%)
Sep 30, 2015 7.476 7.755 7.476 7.755 18,329 +0.26(+3.40%)
Sep 29, 2015 7.563 7.563 7.420 7.500 9,024 +0.00(+0.00%)
Sep 28, 2015 7.476 7.811 7.460 7.500 16,462 +0.02(+0.32%)
Sep 25, 2015 7.539 7.627 7.468 7.476 10,487 +0.02(+0.21%)
Sep 24, 2015 7.474 7.683 7.460 7.460 3,938 +0.00(+0.00%)
Sep 23, 2015 7.523 7.539 7.460 7.460 10,894 -0.03(-0.43%)
Sep 22, 2015 7.484 7.771 7.428 7.492 5,264 -0.02(-0.21%)
Sep 21, 2015 7.492 7.819 7.460 7.508 55,501 +0.05(+0.64%)
Sep 18, 2015 7.380 7.691 7.380 7.460 19,792 -0.33(-4.20%)
Sep 17, 2015 7.420 7.787 7.420 7.787 2,973 +0.05(+0.62%)
Sep 16, 2015 7.651 7.787 7.651 7.739 1,235 +0.04(+0.52%)
Sep 15, 2015 7.723 7.771 7.635 7.699 1,757 +0.06(+0.73%)
Sep 14, 2015 7.555 7.667 7.555 7.643 1,411 +0.05(+0.63%)
Sep 11, 2015 7.523 7.595 7.356 7.595 3,256 +0.09(+1.17%)
Sep 10, 2015 7.515 7.667 7.508 7.508 4,981 -0.14(-1.88%)
Sep 09, 2015 7.731 7.746 7.412 7.651 2,731 +0.18(+2.35%)
Sep 08, 2015 7.563 7.738 7.444 7.476 9,202 -0.12(-1.58%)
Sep 04, 2015 7.579 7.595 7.595 7.595 1,253 +0.00(+0.00%)
Sep 03, 2015 7.468 7.619 7.420 7.595 4,950 +0.10(+1.28%)
Sep 02, 2015 7.619 7.635 7.420 7.500 5,899 -0.05(-0.63%)
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.