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 (%)
Dec 31, 2007 16.59 16.92 16.55 16.89 1,522 +0.08(+0.46%)
Dec 28, 2007 15.62 16.85 15.39 16.82 14,607 +0.55(+3.36%)
Dec 27, 2007 16.37 17.21 16.16 16.27 4,547 -0.09(-0.56%)
Dec 26, 2007 16.93 16.93 16.36 16.36 5,427 -0.57(-3.36%)
Dec 24, 2007 16.82 17.31 16.62 16.93 1,819 +0.38(+2.33%)
Dec 21, 2007 16.12 16.90 15.55 16.55 15,308 +0.76(+4.83%)
Dec 20, 2007 16.60 16.64 15.73 15.79 16,262 -0.95(-5.66%)
Dec 19, 2007 16.61 16.89 16.61 16.73 1,949 -0.19(-1.14%)
Dec 18, 2007 16.92 16.92 16.92 16.92 1,559 +0.38(+2.28%)
Dec 17, 2007 16.77 17.21 16.55 16.55 12,620 -0.05(-0.32%)
Dec 14, 2007 16.42 16.60 16.35 16.60 6,347 +0.23(+1.41%)
Dec 13, 2007 16.93 16.93 16.37 16.37 4,606 -0.56(-3.32%)
Dec 12, 2007 16.82 16.93 16.82 16.93 3,378 +0.00(+0.00%)
Dec 11, 2007 16.95 16.95 16.82 16.93 7,715 +0.00(+0.00%)
Dec 10, 2007 16.98 17.36 16.93 16.93 7,779 -0.01(-0.05%)
Dec 07, 2007 16.94 16.94 16.94 16.94 909 -0.68(-3.89%)
Dec 06, 2007 17.39 18.03 17.39 17.62 519 +0.12(+0.66%)
Dec 05, 2007 17.29 18.07 17.25 17.51 2,858 -0.15(-0.87%)
Dec 04, 2007 18.25 18.26 17.66 17.66 1,299 -0.09(-0.52%)
Dec 03, 2007 18.16 18.24 17.26 17.76 4,971 -0.52(-2.86%)
Nov 30, 2007 17.74 18.28 17.70 18.28 10,184 +0.85(+4.86%)
Nov 29, 2007 18.05 18.28 17.28 17.43 15,655 +0.50(+2.95%)
Nov 28, 2007 17.09 17.09 16.93 16.93 7,274 +0.00(+0.00%)
Nov 27, 2007 17.56 17.56 16.93 16.93 6,323 -0.24(-1.39%)
Nov 26, 2007 17.24 17.69 17.03 17.17 9,355 -0.53(-3.00%)
Nov 23, 2007 16.82 18.11 16.82 17.70 7,666 +0.83(+4.93%)
Nov 21, 2007 16.93 17.45 16.85 16.87 8,752 +0.01(+0.05%)
Nov 20, 2007 16.93 18.12 16.09 16.86 11,258 +0.05(+0.27%)
Nov 19, 2007 17.70 17.89 16.82 16.82 7,554 -0.50(-2.89%)
Nov 16, 2007 17.35 17.93 17.32 17.32 3,768 -0.38(-2.13%)
Nov 15, 2007 17.69 17.69 17.69 17.69 389 +0.18(+1.01%)
Nov 14, 2007 17.67 17.67 17.52 17.52 779 +0.17(+0.98%)
Nov 13, 2007 17.38 17.38 17.35 17.35 519 -0.29(-1.63%)
Nov 12, 2007 17.64 17.64 17.64 17.64 0 +0.00(+0.00%)
Nov 09, 2007 17.67 17.67 17.32 17.64 2,953 +0.32(+1.84%)
Nov 08, 2007 17.35 17.63 17.32 17.32 6,477 -0.03(-0.18%)
Nov 07, 2007 17.32 17.38 17.32 17.35 3,508 -0.02(-0.13%)
Nov 06, 2007 17.32 17.37 17.32 17.37 1,563 +0.04(+0.22%)
Nov 05, 2007 17.14 17.33 17.12 17.33 3,313 +0.19(+1.12%)
Nov 02, 2007 17.99 17.99 17.14 17.14 5,372 -0.96(-5.31%)
Nov 01, 2007 18.24 18.24 18.09 18.10 1,169 -0.37(-2.00%)
Oct 31, 2007 17.92 18.89 17.53 18.47 38,344 +0.44(+2.43%)
Oct 30, 2007 18.06 18.09 18.03 18.03 2,516 -0.05(-0.30%)
Oct 29, 2007 18.09 18.09 18.09 18.09 129 +0.00(+0.00%)
Oct 26, 2007 18.22 18.22 17.96 18.09 14,104 -0.13(-0.72%)
Oct 25, 2007 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 24, 2007 18.25 18.25 18.22 18.22 1,364 -0.15(-0.83%)
Oct 23, 2007 18.36 18.44 18.17 18.37 1,169 -0.49(-2.62%)
Oct 22, 2007 19.03 19.03 18.86 18.86 909 +0.16(+0.86%)
Oct 19, 2007 18.85 18.85 18.37 18.70 909 +0.45(+2.49%)
Oct 18, 2007 18.28 18.28 18.17 18.25 2,046 -0.33(-1.78%)
Oct 17, 2007 18.29 18.59 18.29 18.58 5,689 +0.11(+0.58%)
Oct 16, 2007 18.35 18.47 18.32 18.47 3,414 +0.02(+0.08%)
Oct 15, 2007 18.29 18.46 18.29 18.46 6,109 +0.19(+1.05%)
Oct 12, 2007 18.47 18.47 18.26 18.26 389 -0.14(-0.75%)
Oct 11, 2007 18.41 18.47 18.40 18.40 2,221 -0.04(-0.21%)
Oct 10, 2007 18.47 18.47 18.32 18.44 4,716 -0.03(-0.17%)
Oct 09, 2007 18.47 18.55 18.43 18.47 2,666 +0.02(+0.13%)
Oct 08, 2007 18.42 18.49 18.42 18.45 1,039 -0.03(-0.17%)
Oct 05, 2007 18.47 18.84 18.32 18.48 4,547 -0.08(-0.41%)
Oct 04, 2007 18.56 18.56 18.56 18.56 909 -0.12(-0.62%)
Oct 03, 2007 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Oct 02, 2007 18.86 18.87 18.55 18.67 3,694 +0.05(+0.29%)
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.