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, 2020 12.44 12.57 12.15 12.38 35,825 -0.04(-0.29%)
Nov 27, 2020 12.43 12.74 12.14 12.42 12,974 +0.03(+0.22%)
Nov 25, 2020 12.71 12.71 12.30 12.39 15,659 -0.30(-2.39%)
Nov 24, 2020 12.20 12.94 12.07 12.70 43,329 +0.63(+5.19%)
Nov 23, 2020 11.80 12.11 11.78 12.07 12,869 +0.26(+2.20%)
Nov 20, 2020 11.87 11.87 11.71 11.81 15,994 -0.30(-2.44%)
Nov 19, 2020 11.99 12.14 11.77 12.11 19,978 +0.07(+0.60%)
Nov 18, 2020 12.36 12.36 11.85 12.03 11,444 +0.04(+0.37%)
Nov 17, 2020 11.67 12.19 11.52 11.99 27,746 +0.20(+1.67%)
Nov 16, 2020 11.65 11.79 11.32 11.79 23,850 +0.49(+4.35%)
Nov 13, 2020 11.08 11.44 11.07 11.30 16,666 +0.20(+1.77%)
Nov 12, 2020 11.19 11.19 10.94 11.10 28,828 -0.21(-1.82%)
Nov 11, 2020 11.40 11.40 11.08 11.31 23,573 -0.20(-1.77%)
Nov 10, 2020 11.59 11.89 11.47 11.51 48,598 -0.03(-0.23%)
Nov 09, 2020 10.42 11.60 10.08 11.54 56,178 +2.01(+21.10%)
Nov 06, 2020 10.18 10.18 9.361 9.529 18,517 -0.50(-5.03%)
Nov 05, 2020 9.653 10.30 9.645 10.03 18,830 +0.35(+3.57%)
Nov 04, 2020 10.11 10.15 9.627 9.689 11,830 -0.67(-6.50%)
Nov 03, 2020 9.928 10.41 9.866 10.36 26,965 +0.63(+6.46%)
Nov 02, 2020 9.742 9.857 9.485 9.733 8,999 +0.15(+1.57%)
Oct 30, 2020 9.157 9.671 9.140 9.583 21,679 +0.34(+3.64%)
Oct 29, 2020 9.175 9.286 9.078 9.246 56,329 -0.02(-0.19%)
Oct 28, 2020 9.583 9.715 9.131 9.264 32,349 -0.27(-2.88%)
Oct 27, 2020 9.901 9.901 9.529 9.538 11,998 -0.33(-3.32%)
Oct 26, 2020 10.09 10.09 9.857 9.866 22,863 -0.30(-2.96%)
Oct 23, 2020 10.40 10.88 9.910 10.17 101,509 -0.14(-1.37%)
Oct 22, 2020 10.55 10.60 10.31 10.31 21,104 -0.01(-0.13%)
Oct 21, 2020 10.27 10.48 10.27 10.32 26,446 +0.15(+1.52%)
Oct 20, 2020 10.16 10.47 10.10 10.17 37,001 +0.16(+1.59%)
Oct 19, 2020 10.56 10.73 9.751 10.01 29,550 -0.47(-4.48%)
Oct 16, 2020 10.19 10.93 10.14 10.48 71,248 +0.29(+2.87%)
Oct 15, 2020 10.23 10.46 10.14 10.18 35,885 -0.50(-4.64%)
Oct 14, 2020 10.46 10.89 10.46 10.68 26,187 +0.08(+0.75%)
Oct 13, 2020 10.41 10.76 10.41 10.60 46,358 +0.10(+0.93%)
Oct 12, 2020 10.55 10.63 10.42 10.50 25,331 +0.04(+0.34%)
Oct 09, 2020 10.28 10.60 10.28 10.47 33,196 -0.07(-0.67%)
Oct 08, 2020 10.51 10.65 10.45 10.54 33,694 +0.12(+1.19%)
Oct 07, 2020 9.981 10.55 9.981 10.41 66,687 +0.52(+5.28%)
Oct 06, 2020 10.10 10.33 9.848 9.892 43,783 -0.14(-1.41%)
Oct 05, 2020 9.813 10.10 9.760 10.03 35,731 +0.12(+1.16%)
Oct 02, 2020 9.591 9.954 9.591 9.919 39,745 +0.22(+2.28%)
Oct 01, 2020 9.565 9.777 9.565 9.698 30,767 -0.03(-0.27%)
Sep 30, 2020 9.485 10.01 9.485 9.724 27,035 +0.31(+3.29%)
Sep 29, 2020 9.149 9.512 9.122 9.414 16,232 +0.08(+0.85%)
Sep 28, 2020 9.078 9.459 8.909 9.335 49,250 +0.57(+6.46%)
Sep 25, 2020 8.653 8.954 8.653 8.768 42,116 +0.12(+1.33%)
Sep 24, 2020 8.892 8.901 8.608 8.653 38,618 -0.01(-0.10%)
Sep 23, 2020 9.033 9.033 8.635 8.661 33,302 -0.18(-2.00%)
Sep 22, 2020 8.874 8.958 8.750 8.839 49,044 +0.01(+0.10%)
Sep 21, 2020 9.308 9.326 8.777 8.830 52,628 -0.59(-6.30%)
Sep 18, 2020 10.09 10.09 9.299 9.423 238,700 -0.58(-5.84%)
Sep 17, 2020 9.910 10.42 9.830 10.01 149,084 +0.08(+0.80%)
Sep 16, 2020 9.822 10.26 9.822 9.928 29,522 +0.12(+1.26%)
Sep 15, 2020 9.715 9.866 9.680 9.804 53,721 +0.08(+0.82%)
Sep 14, 2020 9.494 9.742 9.450 9.724 44,411 +0.37(+3.98%)
Sep 11, 2020 9.343 9.689 9.250 9.352 56,457 +0.12(+1.34%)
Sep 10, 2020 9.122 9.264 9.078 9.228 118,641 +0.09(+0.97%)
Sep 09, 2020 9.326 9.397 9.033 9.140 188,945 -0.12(-1.24%)
Sep 08, 2020 9.113 9.392 8.989 9.255 35,811 +0.10(+1.06%)
Sep 04, 2020 9.069 9.423 8.785 9.157 127,028 +0.27(+2.99%)
Sep 03, 2020 8.945 9.140 8.750 8.892 24,445 -0.07(-0.79%)
Sep 02, 2020 8.741 8.998 8.723 8.963 223,522 +0.30(+3.48%)
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.