Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shore Bancshares Inc (NQ: SHBI )

13.76 -0.03 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.494 10.05 9.135 9.494 40,127 -0.48(-4.80%)
Apr 29, 2020 9.640 10.39 9.640 9.973 34,976 +0.80(+8.77%)
Apr 28, 2020 9.169 9.229 8.314 9.169 15,056 +0.34(+3.88%)
Apr 27, 2020 8.339 9.276 8.249 8.827 29,309 +0.62(+7.50%)
Apr 24, 2020 7.638 8.339 7.570 8.211 21,862 +0.54(+7.02%)
Apr 23, 2020 7.476 7.801 7.476 7.672 27,408 +0.09(+1.24%)
Apr 22, 2020 7.578 7.672 7.467 7.578 19,632 +0.01(+0.11%)
Apr 21, 2020 7.245 7.724 7.245 7.570 35,246 -0.03(-0.45%)
Apr 20, 2020 7.253 7.766 7.253 7.604 59,501 +0.08(+1.02%)
Apr 17, 2020 7.142 7.664 7.005 7.527 78,098 +0.52(+7.45%)
Apr 16, 2020 7.399 7.527 6.843 7.005 77,757 -0.56(-7.35%)
Apr 15, 2020 8.134 8.143 7.484 7.561 32,098 -0.84(-9.98%)
Apr 14, 2020 8.733 9.092 8.339 8.399 13,357 -0.10(-1.21%)
Apr 13, 2020 8.528 9.101 8.493 8.502 27,341 -0.25(-2.83%)
Apr 09, 2020 8.801 9.657 8.374 8.750 26,539 -0.04(-0.49%)
Apr 08, 2020 8.297 8.793 8.297 8.793 23,931 +0.28(+3.32%)
Apr 07, 2020 7.672 8.545 7.476 8.511 53,903 +0.76(+9.82%)
Apr 06, 2020 7.715 8.476 7.587 7.749 64,893 +0.40(+5.47%)
Apr 03, 2020 7.749 7.749 7.253 7.347 22,798 -0.75(-9.29%)
Apr 02, 2020 7.399 8.100 7.313 8.100 27,781 +0.34(+4.41%)
Apr 01, 2020 8.391 9.220 7.441 7.758 57,443 -1.52(-16.41%)
Mar 31, 2020 8.853 9.280 8.579 9.280 57,037 +0.24(+2.65%)
Mar 30, 2020 8.587 9.325 8.331 9.041 28,952 +0.67(+7.97%)
Mar 27, 2020 8.100 9.054 8.100 8.374 64,770 -0.62(-6.85%)
Mar 26, 2020 8.126 9.032 8.023 8.989 46,613 +1.15(+14.74%)
Mar 25, 2020 7.638 8.408 7.638 7.835 19,010 +0.05(+0.66%)
Mar 24, 2020 7.322 7.920 6.997 7.783 37,855 +1.12(+16.82%)
Mar 23, 2020 8.014 8.014 6.526 6.663 56,646 -1.16(-14.86%)
Mar 20, 2020 7.647 8.801 7.296 7.826 65,004 +0.01(+0.11%)
Mar 19, 2020 8.151 8.151 6.911 7.818 62,911 -0.07(-0.87%)
Mar 18, 2020 11.02 11.25 7.826 7.886 33,037 -4.40(-35.84%)
Mar 17, 2020 9.862 12.83 8.750 12.29 43,655 +3.20(+35.18%)
Mar 16, 2020 8.699 9.858 7.972 9.092 44,206 -0.50(-5.26%)
Mar 13, 2020 7.980 10.30 7.972 9.597 34,489 +1.08(+12.65%)
Mar 12, 2020 9.477 9.511 7.322 8.519 51,746 -1.12(-11.62%)
Mar 11, 2020 11.03 11.03 9.592 9.640 19,937 -1.58(-14.10%)
Mar 10, 2020 12.18 12.56 10.89 11.22 25,170 -0.75(-6.29%)
Mar 09, 2020 11.68 12.26 11.56 11.97 31,807 -0.93(-7.22%)
Mar 06, 2020 12.21 12.91 11.77 12.91 29,579 +0.50(+4.07%)
Mar 05, 2020 12.77 13.01 12.19 12.40 29,391 -0.55(-4.23%)
Mar 04, 2020 12.83 13.42 12.49 12.95 49,282 +0.26(+2.02%)
Mar 03, 2020 13.15 13.15 12.59 12.69 28,452 -0.56(-4.26%)
Mar 02, 2020 13.33 13.35 12.87 13.26 28,577 -0.05(-0.39%)
Feb 28, 2020 13.02 13.31 12.83 13.31 46,298 +0.05(+0.39%)
Feb 27, 2020 13.20 13.52 13.04 13.26 36,920 -0.09(-0.70%)
Feb 26, 2020 13.54 13.54 13.30 13.35 33,380 +0.01(+0.06%)
Feb 25, 2020 13.59 13.60 13.26 13.34 18,595 -0.17(-1.27%)
Feb 24, 2020 13.56 13.69 13.43 13.51 20,928 -0.17(-1.25%)
Feb 21, 2020 13.85 13.85 13.69 13.69 19,407 -0.08(-0.56%)
Feb 20, 2020 13.61 13.83 13.61 13.76 16,898 +0.17(+1.26%)
Feb 19, 2020 13.80 13.80 13.59 13.59 12,085 -0.12(-0.87%)
Feb 18, 2020 13.73 13.75 13.58 13.71 15,839 +0.00(+0.00%)
Feb 14, 2020 13.80 13.80 13.68 13.71 11,543 -0.09(-0.68%)
Feb 13, 2020 13.77 13.82 13.70 13.80 13,829 +0.03(+0.19%)
Feb 12, 2020 13.86 13.86 13.75 13.78 15,461 +0.00(+0.00%)
Feb 11, 2020 13.86 13.92 13.78 13.78 12,872 -0.06(-0.43%)
Feb 10, 2020 13.80 13.84 13.74 13.84 12,771 +0.04(+0.31%)
Feb 07, 2020 13.86 13.86 13.78 13.80 9,540 -0.06(-0.43%)
Feb 06, 2020 13.96 14.02 13.77 13.86 23,389 -0.05(-0.37%)
Feb 05, 2020 13.85 14.02 13.85 13.91 26,265 +0.13(+0.92%)
Feb 04, 2020 13.91 13.91 13.77 13.78 16,009 -0.02(-0.12%)
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.