Skip to main content

Shore Bancshares Inc (NQ: SHBI )

10.50 -0.12 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.44 12.57 12.15 12.38 35,832 -0.04(-0.29%)
Nov 27, 2020 12.42 12.74 12.14 12.42 12,977 +0.03(+0.22%)
Nov 25, 2020 12.71 12.71 12.30 12.39 15,662 -0.30(-2.39%)
Nov 24, 2020 12.20 12.93 12.07 12.69 43,338 +0.63(+5.19%)
Nov 23, 2020 11.80 12.10 11.78 12.07 12,872 +0.26(+2.20%)
Nov 20, 2020 11.87 11.87 11.71 11.81 15,998 -0.29(-2.44%)
Nov 19, 2020 11.99 12.14 11.76 12.10 19,982 +0.07(+0.59%)
Nov 18, 2020 12.36 12.36 11.85 12.03 11,447 +0.04(+0.37%)
Nov 17, 2020 11.66 12.19 11.52 11.99 27,751 +0.20(+1.67%)
Nov 16, 2020 11.65 11.79 11.32 11.79 23,855 +0.49(+4.35%)
Nov 13, 2020 11.07 11.44 11.07 11.30 16,669 +0.20(+1.77%)
Nov 12, 2020 11.19 11.19 10.94 11.10 28,834 -0.21(-1.82%)
Nov 11, 2020 11.40 11.40 11.08 11.31 23,577 -0.20(-1.77%)
Nov 10, 2020 11.59 11.89 11.47 11.51 48,608 -0.03(-0.23%)
Nov 09, 2020 10.42 11.60 10.08 11.54 56,189 +2.01(+21.10%)
Nov 06, 2020 10.17 10.17 9.359 9.527 18,521 -0.50(-5.03%)
Nov 05, 2020 9.651 10.30 9.643 10.03 18,834 +0.35(+3.56%)
Nov 04, 2020 10.11 10.15 9.625 9.687 11,832 -0.67(-6.50%)
Nov 03, 2020 9.926 10.40 9.864 10.36 26,970 +0.63(+6.46%)
Nov 02, 2020 9.740 9.855 9.483 9.731 9,001 +0.15(+1.57%)
Oct 30, 2020 9.156 9.669 9.138 9.581 21,683 +0.34(+3.64%)
Oct 29, 2020 9.173 9.284 9.076 9.244 56,340 -0.02(-0.19%)
Oct 28, 2020 9.581 9.713 9.129 9.262 32,356 -0.27(-2.88%)
Oct 27, 2020 9.899 9.899 9.527 9.536 12,000 -0.33(-3.32%)
Oct 26, 2020 10.09 10.09 9.855 9.864 22,868 -0.30(-2.96%)
Oct 23, 2020 10.40 10.87 9.908 10.16 101,530 -0.14(-1.37%)
Oct 22, 2020 10.55 10.60 10.31 10.31 21,109 -0.01(-0.13%)
Oct 21, 2020 10.27 10.47 10.27 10.32 26,452 +0.15(+1.52%)
Oct 20, 2020 10.16 10.47 10.09 10.16 37,009 +0.16(+1.59%)
Oct 19, 2020 10.55 10.73 9.749 10.01 29,556 -0.47(-4.48%)
Oct 16, 2020 10.19 10.93 10.14 10.47 71,263 +0.29(+2.87%)
Oct 15, 2020 10.23 10.46 10.14 10.18 35,892 -0.50(-4.64%)
Oct 14, 2020 10.46 10.89 10.46 10.68 26,192 +0.08(+0.75%)
Oct 13, 2020 10.41 10.76 10.41 10.60 46,367 +0.10(+0.93%)
Oct 12, 2020 10.55 10.63 10.42 10.50 25,336 +0.04(+0.34%)
Oct 09, 2020 10.28 10.60 10.28 10.47 33,203 -0.07(-0.67%)
Oct 08, 2020 10.51 10.64 10.45 10.54 33,701 +0.12(+1.19%)
Oct 07, 2020 9.979 10.55 9.979 10.41 66,700 +0.52(+5.28%)
Oct 06, 2020 10.09 10.32 9.846 9.890 43,792 -0.14(-1.41%)
Oct 05, 2020 9.811 10.09 9.758 10.03 35,738 +0.12(+1.16%)
Oct 02, 2020 9.589 9.952 9.589 9.917 39,753 +0.22(+2.28%)
Oct 01, 2020 9.563 9.775 9.563 9.696 30,774 -0.03(-0.27%)
Sep 30, 2020 9.483 10.01 9.483 9.722 27,040 +0.31(+3.29%)
Sep 29, 2020 9.147 9.510 9.120 9.412 16,235 +0.08(+0.85%)
Sep 28, 2020 9.076 9.457 8.908 9.333 49,260 +0.57(+6.46%)
Sep 25, 2020 8.651 8.952 8.651 8.766 42,125 +0.12(+1.33%)
Sep 24, 2020 8.890 8.899 8.607 8.651 38,626 -0.01(-0.10%)
Sep 23, 2020 9.032 9.032 8.633 8.660 33,309 -0.18(-2.00%)
Sep 22, 2020 8.872 8.956 8.748 8.837 49,054 +0.01(+0.10%)
Sep 21, 2020 9.306 9.324 8.775 8.828 52,638 -0.59(-6.30%)
Sep 18, 2020 10.09 10.09 9.297 9.421 238,748 -0.58(-5.84%)
Sep 17, 2020 9.908 10.42 9.829 10.01 149,115 +0.08(+0.80%)
Sep 16, 2020 9.820 10.26 9.820 9.926 29,528 +0.12(+1.26%)
Sep 15, 2020 9.713 9.864 9.678 9.802 53,732 +0.08(+0.82%)
Sep 14, 2020 9.492 9.740 9.448 9.722 44,420 +0.37(+3.98%)
Sep 11, 2020 9.341 9.687 9.249 9.350 56,468 +0.12(+1.34%)
Sep 10, 2020 9.120 9.262 9.076 9.226 118,665 +0.09(+0.97%)
Sep 09, 2020 9.324 9.395 9.032 9.138 188,984 -0.12(-1.24%)
Sep 08, 2020 9.111 9.390 8.987 9.253 35,819 +0.10(+1.06%)
Sep 04, 2020 9.067 9.421 8.784 9.156 127,054 +0.27(+2.99%)
Sep 03, 2020 8.943 9.138 8.748 8.890 24,450 -0.07(-0.79%)
Sep 02, 2020 8.739 8.996 8.722 8.961 223,567 +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.