Skip to main content

Shore Bancshares Inc (NQ: SHBI )

14.54 -0.10 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.55 12.90 12.11 12.42 13,383 +0.10(+0.84%)
Mar 30, 2009 12.21 12.64 12.10 12.32 20,636 -3.38(-21.54%)
Mar 26, 2009 14.47 15.90 14.23 15.70 41,415 +1.52(+10.72%)
Mar 25, 2009 13.96 14.22 12.75 14.18 22,617 +0.33(+2.35%)
Mar 24, 2009 15.10 15.16 13.85 13.85 24,497 -1.67(-10.75%)
Mar 23, 2009 13.72 15.53 13.67 15.52 35,713 +2.22(+16.73%)
Mar 20, 2009 13.97 14.59 13.03 13.30 38,949 -0.32(-2.34%)
Mar 19, 2009 13.96 14.01 13.21 13.61 7,488 -0.27(-1.92%)
Mar 18, 2009 12.53 13.88 12.53 13.88 21,944 +1.32(+10.51%)
Mar 17, 2009 11.79 12.56 11.27 12.56 8,725 +0.49(+4.05%)
Mar 16, 2009 11.86 12.60 11.80 12.07 15,352 +0.29(+2.45%)
Mar 13, 2009 12.49 12.49 11.03 11.78 15,732 -0.66(-5.30%)
Mar 12, 2009 9.521 12.44 9.521 12.44 19,304 +2.89(+30.28%)
Mar 11, 2009 11.27 11.27 9.543 9.551 7,007 -1.39(-12.74%)
Mar 10, 2009 8.928 10.96 8.542 10.94 15,744 +2.40(+28.01%)
Mar 09, 2009 8.573 9.692 8.535 8.550 15,818 -0.24(-2.78%)
Mar 06, 2009 8.750 9.143 8.298 8.794 13,221 +0.12(+1.37%)
Mar 05, 2009 9.966 10.08 8.676 8.676 15,422 -0.99(-10.28%)
Mar 04, 2009 8.898 9.773 8.802 9.669 10,293 +0.73(+8.13%)
Mar 02, 2009 8.883 9.617 8.772 8.943 21,907 +0.32(+3.70%)
Feb 27, 2009 8.194 9.580 8.157 8.624 25,779 +0.20(+2.38%)
Feb 26, 2009 9.187 9.247 8.379 8.424 42,743 -0.69(-7.57%)
Feb 25, 2009 9.870 10.00 8.980 9.113 20,240 -0.80(-8.08%)
Feb 24, 2009 9.543 10.08 8.268 9.914 44,032 +0.90(+10.04%)
Feb 23, 2009 11.05 11.05 9.009 9.009 20,952 -1.89(-17.35%)
Feb 20, 2009 11.63 11.63 10.80 10.90 33,378 -0.95(-8.01%)
Feb 19, 2009 12.42 12.60 11.85 11.85 8,794 -0.27(-2.26%)
Feb 18, 2009 12.66 13.13 12.12 12.12 7,042 -0.44(-3.54%)
Feb 17, 2009 12.25 13.14 12.25 12.57 9,860 -0.23(-1.80%)
Feb 13, 2009 12.53 12.80 12.20 12.80 10,235 +0.32(+2.55%)
Feb 12, 2009 12.42 12.95 11.90 12.48 20,506 -0.10(-0.77%)
Feb 11, 2009 13.51 13.51 12.55 12.58 9,717 -0.81(-6.04%)
Feb 10, 2009 15.99 15.99 13.38 13.38 16,636 -2.45(-15.45%)
Feb 09, 2009 16.00 16.16 15.70 15.83 2,227 -0.33(-2.05%)
Feb 06, 2009 15.88 16.34 15.83 16.16 15,829 +0.31(+1.95%)
Feb 05, 2009 15.76 15.93 15.38 15.85 17,219 -0.04(-0.28%)
Feb 04, 2009 14.04 16.16 14.04 15.90 23,860 +1.82(+12.94%)
Feb 03, 2009 13.58 14.35 13.15 14.07 11,262 +0.50(+3.68%)
Feb 02, 2009 12.78 13.58 12.75 13.58 8,342 +0.93(+7.32%)
Jan 30, 2009 13.21 13.65 12.52 12.65 8,267 -0.37(-2.82%)
Jan 29, 2009 13.76 13.97 13.02 13.02 5,412 -0.98(-7.03%)
Jan 28, 2009 12.94 14.00 12.30 14.00 15,220 +1.27(+9.98%)
Jan 27, 2009 12.38 12.80 11.84 12.73 19,937 +0.36(+2.91%)
Jan 26, 2009 12.49 12.72 11.82 12.37 21,440 -0.11(-0.88%)
Jan 23, 2009 12.97 13.24 12.33 12.48 13,476 -0.55(-4.23%)
Jan 22, 2009 12.66 13.31 12.66 13.03 6,379 +0.00(+0.00%)
Jan 21, 2009 12.21 13.03 12.12 13.03 21,602 +1.16(+9.78%)
Jan 20, 2009 14.45 14.45 11.86 11.87 27,663 -2.86(-19.44%)
Jan 16, 2009 15.37 15.37 14.49 14.74 15,533 -0.65(-4.20%)
Jan 15, 2009 14.99 15.40 14.69 15.38 12,489 +0.39(+2.60%)
Jan 14, 2009 15.30 15.83 14.99 14.99 27,468 -0.76(-4.85%)
Jan 13, 2009 15.47 15.76 15.25 15.76 4,893 +0.32(+2.05%)
Jan 12, 2009 15.21 16.08 15.21 15.44 7,711 +0.20(+1.30%)
Jan 09, 2009 17.28 17.28 14.99 15.24 35,873 -2.09(-12.08%)
Jan 08, 2009 17.01 17.42 16.98 17.34 12,683 +0.47(+2.79%)
Jan 07, 2009 17.33 17.55 16.57 16.87 13,201 -0.81(-4.57%)
Jan 06, 2009 17.62 17.77 17.28 17.67 15,331 -0.03(-0.17%)
Jan 05, 2009 17.83 17.88 17.31 17.70 11,995 -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.