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, 2014 7.500 7.602 7.500 7.500 2,936 -0.02(-0.31%)
Mar 28, 2014 7.531 7.618 7.492 7.523 13,569 +0.06(+0.85%)
Mar 27, 2014 7.689 7.689 7.437 7.460 2,515 -0.20(-2.57%)
Mar 26, 2014 7.610 7.728 7.602 7.657 12,183 -0.03(-0.41%)
Mar 25, 2014 7.563 7.689 7.539 7.689 28,466 +0.20(+2.63%)
Mar 24, 2014 7.492 7.618 7.492 7.492 29,427 -0.06(-0.73%)
Mar 21, 2014 7.531 7.618 7.488 7.547 6,342 +0.08(+1.06%)
Mar 20, 2014 7.531 7.571 7.468 7.468 7,633 -0.03(-0.42%)
Mar 19, 2014 7.531 7.571 7.492 7.500 9,479 -0.03(-0.42%)
Mar 18, 2014 7.421 7.602 7.421 7.531 16,317 +0.09(+1.27%)
Mar 17, 2014 7.539 7.547 7.437 7.437 12,484 -0.02(-0.32%)
Mar 14, 2014 7.515 7.571 7.460 7.460 10,991 -0.02(-0.32%)
Mar 13, 2014 7.523 7.586 7.484 7.484 2,184 -0.06(-0.73%)
Mar 12, 2014 7.492 7.547 7.416 7.539 47,365 -0.02(-0.31%)
Mar 11, 2014 7.515 7.563 7.464 7.563 10,590 -0.02(-0.31%)
Mar 10, 2014 7.523 7.610 7.452 7.586 77,802 +0.02(+0.21%)
Mar 07, 2014 7.452 7.571 7.452 7.571 3,403 +0.02(+0.31%)
Mar 06, 2014 7.492 7.547 7.358 7.547 6,640 +0.06(+0.84%)
Mar 05, 2014 7.381 7.484 7.358 7.484 5,277 +0.02(+0.32%)
Mar 04, 2014 7.295 7.468 7.263 7.460 13,878 +0.13(+1.83%)
Mar 03, 2014 7.334 7.444 7.145 7.326 20,840 -0.14(-1.90%)
Feb 28, 2014 7.500 7.531 7.359 7.468 6,080 -0.02(-0.21%)
Feb 27, 2014 7.373 7.491 7.373 7.484 1,368 +0.15(+2.04%)
Feb 26, 2014 7.563 7.571 7.334 7.334 12,107 -0.17(-2.31%)
Feb 25, 2014 7.457 7.539 7.457 7.508 2,888 -0.13(-1.65%)
Feb 24, 2014 7.650 7.728 7.492 7.634 43,741 -0.09(-1.22%)
Feb 21, 2014 7.681 7.728 7.547 7.728 14,793 +0.01(+0.10%)
Feb 20, 2014 7.650 7.720 7.571 7.720 5,938 -0.02(-0.20%)
Feb 19, 2014 7.594 7.760 7.461 7.736 28,287 +0.13(+1.66%)
Feb 18, 2014 7.610 7.610 7.531 7.610 14,381 +0.09(+1.15%)
Feb 14, 2014 7.610 7.523 7.523 7.523 85,466 -0.08(-1.04%)
Feb 13, 2014 7.531 7.626 7.531 7.602 66,775 +0.07(+0.94%)
Feb 12, 2014 7.358 7.571 7.358 7.531 24,777 +0.19(+2.58%)
Feb 11, 2014 7.318 7.413 7.255 7.342 44,734 +0.08(+1.09%)
Feb 10, 2014 7.239 7.373 7.239 7.263 5,476 -0.01(-0.11%)
Feb 07, 2014 7.184 7.334 7.184 7.271 6,118 +0.10(+1.43%)
Feb 06, 2014 7.113 7.295 7.113 7.168 18,914 +0.02(+0.22%)
Feb 05, 2014 7.381 7.405 7.153 7.153 3,910 -0.17(-2.37%)
Feb 04, 2014 7.373 7.492 7.263 7.326 26,511 -0.13(-1.69%)
Feb 03, 2014 7.508 7.563 7.413 7.452 15,007 -0.02(-0.21%)
Jan 31, 2014 7.571 7.571 7.247 7.468 24,734 -0.20(-2.57%)
Jan 30, 2014 7.531 7.665 7.523 7.665 37,180 +0.14(+1.89%)
Jan 29, 2014 7.563 7.563 7.303 7.523 55,644 -0.17(-2.25%)
Jan 28, 2014 7.279 7.697 7.279 7.697 77,101 +0.21(+2.85%)
Jan 27, 2014 7.232 7.492 7.232 7.484 74,461 +0.19(+2.59%)
Jan 24, 2014 7.271 7.295 7.216 7.295 8,156 +0.00(+0.00%)
Jan 23, 2014 7.192 7.295 7.176 7.295 17,211 +0.05(+0.65%)
Jan 22, 2014 7.208 7.330 7.200 7.247 820 +0.04(+0.55%)
Jan 21, 2014 7.184 7.492 7.176 7.208 13,821 +0.02(+0.22%)
Jan 17, 2014 7.334 7.192 7.192 7.192 12,807 -0.14(-1.94%)
Jan 16, 2014 7.247 7.342 7.208 7.334 8,952 +0.04(+0.54%)
Jan 15, 2014 7.209 7.295 7.176 7.295 18,757 +0.11(+1.54%)
Jan 14, 2014 7.176 7.228 7.145 7.184 16,465 -0.07(-0.98%)
Jan 13, 2014 7.299 7.334 7.255 7.255 8,416 -0.21(-2.85%)
Jan 10, 2014 7.373 7.476 7.373 7.468 1,143 +0.09(+1.28%)
Jan 09, 2014 7.334 7.373 7.303 7.373 14,938 +0.04(+0.54%)
Jan 08, 2014 7.161 7.350 7.137 7.334 24,618 -0.08(-1.06%)
Jan 07, 2014 7.358 7.460 7.216 7.413 28,924 +0.07(+0.97%)
Jan 06, 2014 7.295 7.413 7.295 7.342 27,127 +0.08(+1.09%)
Jan 03, 2014 7.310 7.326 7.263 7.263 3,629 +0.08(+1.10%)
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.