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 30, 2012 5.615 5.804 5.504 5.591 6,068 +0.02(+0.42%)
Mar 29, 2012 5.520 5.836 5.520 5.568 3,740 -0.06(-0.98%)
Mar 28, 2012 5.733 5.836 5.497 5.623 20,310 -0.17(-2.99%)
Mar 27, 2012 5.473 5.804 5.457 5.796 5,431 +0.35(+6.40%)
Mar 26, 2012 5.481 5.536 5.448 5.448 2,409 +0.08(+1.44%)
Mar 23, 2012 5.402 5.457 5.370 5.370 8,957 -0.11(-2.01%)
Mar 22, 2012 5.473 5.481 5.331 5.481 3,233 +0.00(+0.00%)
Mar 21, 2012 5.323 5.504 5.323 5.481 7,401 +0.15(+2.91%)
Mar 20, 2012 5.323 5.326 5.134 5.326 1,521 -0.03(-0.54%)
Mar 19, 2012 5.165 5.378 5.165 5.355 3,702 +0.18(+3.51%)
Mar 16, 2012 5.181 5.205 5.165 5.173 4,291 -0.14(-2.67%)
Mar 15, 2012 5.315 5.315 5.260 5.315 4,747 +0.13(+2.59%)
Mar 14, 2012 5.205 5.347 5.118 5.181 2,599 -0.13(-2.38%)
Mar 13, 2012 5.071 5.307 4.992 5.307 20,472 +0.25(+4.99%)
Mar 12, 2012 5.228 5.228 4.968 5.055 22,364 -0.21(-4.04%)
Mar 09, 2012 5.165 5.284 5.165 5.268 2,790 +0.07(+1.37%)
Mar 08, 2012 5.173 5.284 5.126 5.197 5,555 +0.01(+0.18%)
Mar 07, 2012 5.150 5.236 5.150 5.187 1,689 +0.01(+0.12%)
Mar 06, 2012 5.165 5.268 4.897 5.181 2,310 -0.04(-0.68%)
Mar 05, 2012 4.976 5.236 4.960 5.217 9,078 +0.25(+5.00%)
Mar 02, 2012 4.976 5.315 4.960 4.968 9,682 +0.02(+0.32%)
Mar 01, 2012 4.889 5.059 4.771 4.952 6,049 +0.09(+1.78%)
Feb 29, 2012 4.818 4.929 4.655 4.866 13,715 +0.04(+0.82%)
Feb 28, 2012 4.740 4.826 4.661 4.826 3,804 +0.03(+0.66%)
Feb 27, 2012 4.637 4.795 4.590 4.795 5,607 +0.06(+1.33%)
Feb 24, 2012 4.613 4.732 4.613 4.732 1,268 +0.00(+0.00%)
Feb 23, 2012 4.669 4.732 4.582 4.732 2,260 +0.09(+1.87%)
Feb 22, 2012 4.661 4.716 4.582 4.645 4,845 -0.06(-1.34%)
Feb 21, 2012 4.708 4.732 4.574 4.708 7,543 +0.05(+1.02%)
Feb 17, 2012 4.618 4.708 4.535 4.661 5,516 -0.02(-0.51%)
Feb 16, 2012 4.558 4.811 4.558 4.684 8,126 +0.15(+3.30%)
Feb 15, 2012 4.676 4.676 4.535 4.535 13,821 -0.04(-0.86%)
Feb 14, 2012 4.605 4.732 4.558 4.574 10,271 +0.00(+0.00%)
Feb 13, 2012 4.511 4.960 4.284 4.574 7,164 +0.17(+3.76%)
Feb 10, 2012 4.393 4.408 4.393 4.408 634 +0.01(+0.18%)
Feb 09, 2012 4.448 4.535 4.345 4.400 14,075 +0.00(+0.00%)
Feb 08, 2012 4.361 4.511 4.361 4.400 9,067 -0.05(-1.06%)
Feb 07, 2012 4.369 4.519 4.369 4.448 2,921 -0.07(-1.57%)
Feb 06, 2012 4.644 4.644 4.456 4.519 989 -0.13(-2.71%)
Feb 03, 2012 4.369 4.644 4.353 4.644 3,938 +0.28(+6.50%)
Feb 02, 2012 4.314 4.400 4.172 4.361 8,480 +0.03(+0.73%)
Feb 01, 2012 4.306 4.361 4.251 4.330 5,557 +0.03(+0.73%)
Jan 31, 2012 4.274 4.361 4.172 4.298 9,527 -0.02(-0.55%)
Jan 30, 2012 4.243 4.322 4.235 4.322 2,408 -0.02(-0.54%)
Jan 27, 2012 4.219 4.345 4.219 4.345 762 -0.02(-0.36%)
Jan 26, 2012 4.212 4.361 4.196 4.361 1,556 +0.07(+1.65%)
Jan 25, 2012 4.322 4.369 4.172 4.290 12,195 -0.03(-0.73%)
Jan 24, 2012 4.172 4.322 4.172 4.322 4,319 +0.08(+1.86%)
Jan 23, 2012 4.353 4.408 4.235 4.243 4,319 -0.09(-2.00%)
Jan 20, 2012 4.212 4.408 4.212 4.330 7,558 +0.12(+2.80%)
Jan 19, 2012 4.212 4.212 4.212 4.212 254 +0.00(+0.00%)
Jan 18, 2012 4.196 4.243 4.133 4.212 13,986 -0.02(-0.56%)
Jan 17, 2012 4.180 4.235 4.180 4.235 254 +0.02(+0.37%)
Jan 13, 2012 4.172 4.235 4.109 4.219 7,215 +0.05(+1.08%)
Jan 12, 2012 4.172 4.212 4.115 4.174 4,316 +0.07(+1.58%)
Jan 11, 2012 4.133 4.227 4.109 4.109 2,158 +0.00(+0.00%)
Jan 10, 2012 4.141 4.141 4.109 4.109 3,683 -0.01(-0.19%)
Jan 09, 2012 4.125 4.172 4.085 4.117 4,700 +0.02(+0.58%)
Jan 06, 2012 4.164 4.172 4.093 4.093 1,143 -0.08(-1.89%)
Jan 05, 2012 4.054 4.172 4.015 4.172 14,217 +0.10(+2.51%)
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.