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

Shore Bancshares Inc (NQ: SHBI )

10.49 -0.18 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2011 5.423 5.574 5.415 5.526 14,841 +0.13(+2.50%)
Jun 29, 2011 5.463 5.534 5.392 5.392 8,486 -0.10(-1.73%)
Jun 28, 2011 5.574 5.574 5.384 5.487 9,096 -0.06(-1.00%)
Jun 27, 2011 5.550 5.605 5.515 5.542 13,381 -0.06(-0.99%)
Jun 24, 2011 5.637 5.713 5.475 5.597 2,833 +0.00(+0.00%)
Jun 23, 2011 5.384 5.629 5.384 5.597 6,333 +0.09(+1.58%)
Jun 22, 2011 5.479 5.510 5.320 5.510 4,041 +0.11(+2.05%)
Jun 21, 2011 5.406 5.439 5.392 5.399 1,136 -0.06(-1.16%)
Jun 20, 2011 5.455 5.502 5.170 5.463 7,793 +0.04(+0.73%)
Jun 17, 2011 5.407 5.423 5.154 5.423 11,000 +0.13(+2.54%)
Jun 16, 2011 5.803 5.803 5.265 5.289 18,530 -0.06(-1.04%)
Jun 15, 2011 5.312 5.415 5.304 5.344 9,764 +0.08(+1.43%)
Jun 14, 2011 5.661 5.661 5.162 5.269 62,062 -0.28(-5.06%)
Jun 13, 2011 6.009 6.009 5.550 5.550 19,330 -0.43(-7.15%)
Jun 10, 2011 5.930 6.223 5.806 5.977 8,892 +0.05(+0.80%)
Jun 09, 2011 5.882 6.017 5.760 5.930 3,995 +0.08(+1.35%)
Jun 08, 2011 5.882 5.882 5.836 5.851 1,894 +0.00(+0.00%)
Jun 07, 2011 5.993 5.993 5.779 5.851 6,592 -0.13(-2.12%)
Jun 06, 2011 6.001 6.064 5.946 5.977 5,302 -0.09(-1.54%)
Jun 03, 2011 6.112 6.254 6.009 6.071 6,158 -0.21(-3.30%)
May 24, 2011 6.334 6.334 6.254 6.278 3,003 -0.06(-0.88%)
May 23, 2011 6.349 6.349 6.215 6.334 16,293 -0.02(-0.37%)
May 20, 2011 6.437 6.460 6.357 6.357 17,548 -0.09(-1.35%)
May 19, 2011 6.460 6.460 6.349 6.444 5,757 -0.01(-0.12%)
May 18, 2011 6.397 6.547 6.365 6.452 12,652 +0.12(+1.87%)
May 17, 2011 5.938 6.468 5.867 6.334 42,892 +0.31(+5.13%)
May 16, 2011 6.246 6.325 6.001 6.025 15,137 -0.29(-4.63%)
May 13, 2011 6.507 6.547 6.262 6.317 38,639 -0.21(-3.15%)
May 12, 2011 6.784 6.784 6.523 6.523 28,209 -0.28(-4.18%)
May 11, 2011 7.337 7.360 6.808 6.808 18,341 -0.51(-7.02%)
May 10, 2011 7.171 7.377 7.171 7.322 8,334 -0.13(-1.70%)
May 09, 2011 7.353 7.464 7.353 7.448 5,059 +0.09(+1.29%)
May 06, 2011 7.543 7.543 7.345 7.353 4,306 -0.12(-1.59%)
May 05, 2011 7.416 7.543 7.393 7.472 4,190 +0.05(+0.64%)
May 04, 2011 7.430 7.448 7.353 7.424 5,115 +0.01(+0.11%)
May 03, 2011 7.527 7.646 7.369 7.416 18,106 -0.16(-2.09%)
May 02, 2011 7.519 7.662 7.456 7.575 3,675 -0.08(-1.03%)
Apr 29, 2011 7.519 7.669 7.519 7.654 5,717 +0.06(+0.83%)
Apr 28, 2011 7.614 7.701 7.559 7.590 14,630 -0.11(-1.44%)
Apr 27, 2011 7.669 7.709 7.511 7.701 29,377 -0.01(-0.10%)
Apr 26, 2011 8.017 8.017 7.709 7.709 11,927 -0.21(-2.60%)
Apr 25, 2011 7.986 8.057 7.832 7.915 6,703 -0.13(-1.67%)
Apr 21, 2011 7.994 8.057 7.986 8.049 6,323 +0.06(+0.69%)
Apr 20, 2011 7.962 8.049 7.907 7.994 13,391 +0.16(+2.02%)
Apr 19, 2011 7.756 7.891 7.733 7.836 2,590 +0.10(+1.33%)
Apr 18, 2011 7.717 7.788 7.669 7.733 11,193 -0.23(-2.88%)
Apr 15, 2011 7.875 8.073 7.875 7.962 16,818 +0.13(+1.61%)
Apr 14, 2011 7.843 7.922 7.764 7.836 5,891 +0.02(+0.30%)
Apr 13, 2011 7.725 7.922 7.725 7.812 6,258 -0.09(-1.10%)
Apr 12, 2011 7.709 7.938 7.709 7.899 32,712 +0.19(+2.46%)
Apr 11, 2011 7.677 7.780 7.669 7.709 48,910 +0.00(+0.00%)
Apr 08, 2011 7.756 7.756 7.694 7.709 33,607 -0.09(-1.12%)
Apr 07, 2011 7.828 7.828 7.756 7.796 4,438 +0.09(+1.13%)
Apr 06, 2011 7.662 7.788 7.662 7.709 32,788 +0.00(+0.00%)
Apr 05, 2011 7.662 7.772 7.662 7.709 17,791 +0.00(+0.00%)
Apr 04, 2011 7.646 7.820 7.646 7.709 9,738 +0.00(+0.00%)
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.