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

Shore Bancshares Inc (NQ: SHBI )

14.32 -0.41 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5.373 5.522 5.365 5.475 14,980 +0.13(+2.50%)
Jun 29, 2011 5.412 5.483 5.342 5.342 8,566 -0.09(-1.73%)
Jun 28, 2011 5.522 5.522 5.334 5.436 9,181 -0.05(-1.00%)
Jun 27, 2011 5.498 5.553 5.464 5.491 13,506 -0.05(-0.99%)
Jun 24, 2011 5.585 5.660 5.425 5.545 2,859 +0.00(+0.00%)
Jun 23, 2011 5.334 5.577 5.334 5.545 6,392 +0.09(+1.58%)
Jun 22, 2011 5.428 5.459 5.271 5.459 4,079 +0.11(+2.05%)
Jun 21, 2011 5.356 5.389 5.342 5.349 1,147 -0.06(-1.16%)
Jun 20, 2011 5.404 5.451 5.122 5.412 7,866 +0.04(+0.73%)
Jun 17, 2011 5.357 5.373 5.106 5.373 11,103 +0.13(+2.54%)
Jun 16, 2011 5.749 5.749 5.216 5.240 18,704 -0.05(-1.04%)
Jun 15, 2011 5.263 5.365 5.255 5.294 9,856 +0.07(+1.43%)
Jun 14, 2011 5.608 5.608 5.114 5.220 62,643 -0.28(-5.06%)
Jun 13, 2011 5.953 5.953 5.498 5.498 19,511 -0.42(-7.15%)
Jun 10, 2011 5.875 6.165 5.752 5.922 8,975 +0.05(+0.80%)
Jun 09, 2011 5.828 5.961 5.706 5.875 4,032 +0.08(+1.35%)
Jun 08, 2011 5.828 5.828 5.782 5.796 1,912 +0.00(+0.00%)
Jun 07, 2011 5.938 5.938 5.725 5.796 6,653 -0.13(-2.12%)
Jun 06, 2011 5.945 6.008 5.891 5.922 5,352 -0.09(-1.54%)
Jun 03, 2011 6.055 6.196 5.953 6.014 6,216 -0.21(-3.30%)
May 24, 2011 6.275 6.275 6.196 6.220 3,031 -0.05(-0.88%)
May 23, 2011 6.291 6.291 6.157 6.275 16,446 -0.02(-0.37%)
May 20, 2011 6.377 6.400 6.298 6.298 17,712 -0.09(-1.35%)
May 19, 2011 6.400 6.400 6.291 6.385 5,811 -0.01(-0.12%)
May 18, 2011 6.338 6.487 6.306 6.393 12,770 +0.12(+1.87%)
May 17, 2011 5.883 6.408 5.812 6.275 43,293 +0.31(+5.13%)
May 16, 2011 6.188 6.267 5.945 5.969 15,279 -0.29(-4.63%)
May 13, 2011 6.447 6.486 6.204 6.259 39,001 -0.20(-3.15%)
May 12, 2011 6.721 6.721 6.463 6.463 28,473 -0.28(-4.18%)
May 11, 2011 7.269 7.292 6.745 6.745 18,513 -0.51(-7.02%)
May 10, 2011 7.105 7.309 7.105 7.254 8,412 -0.13(-1.70%)
May 09, 2011 7.285 7.395 7.285 7.379 5,106 +0.09(+1.29%)
May 06, 2011 7.473 7.473 7.277 7.285 4,346 -0.12(-1.59%)
May 05, 2011 7.348 7.473 7.324 7.403 4,229 +0.05(+0.64%)
May 04, 2011 7.361 7.379 7.285 7.356 5,163 +0.01(+0.11%)
May 03, 2011 7.457 7.575 7.301 7.348 18,275 -0.16(-2.09%)
May 02, 2011 7.450 7.591 7.387 7.504 3,709 -0.08(-1.03%)
Apr 29, 2011 7.450 7.598 7.450 7.583 5,771 +0.06(+0.83%)
Apr 28, 2011 7.544 7.630 7.489 7.520 14,767 -0.11(-1.44%)
Apr 27, 2011 7.598 7.638 7.442 7.630 29,652 -0.01(-0.10%)
Apr 26, 2011 7.943 7.943 7.638 7.638 12,039 -0.20(-2.60%)
Apr 25, 2011 7.912 7.982 7.760 7.841 6,765 -0.13(-1.67%)
Apr 21, 2011 7.920 7.982 7.912 7.974 6,382 +0.05(+0.69%)
Apr 20, 2011 7.888 7.974 7.833 7.920 13,516 +0.16(+2.02%)
Apr 19, 2011 7.685 7.818 7.661 7.763 2,614 +0.10(+1.33%)
Apr 18, 2011 7.645 7.716 7.598 7.661 11,297 -0.23(-2.88%)
Apr 15, 2011 7.802 7.998 7.802 7.888 16,976 +0.13(+1.61%)
Apr 14, 2011 7.771 7.849 7.692 7.763 5,946 +0.02(+0.30%)
Apr 13, 2011 7.653 7.849 7.653 7.739 6,316 -0.09(-1.10%)
Apr 12, 2011 7.638 7.865 7.638 7.826 33,019 +0.19(+2.46%)
Apr 11, 2011 7.606 7.708 7.598 7.638 49,368 +0.00(+0.00%)
Apr 08, 2011 7.685 7.685 7.623 7.638 33,921 -0.09(-1.12%)
Apr 07, 2011 7.755 7.755 7.685 7.724 4,479 +0.09(+1.13%)
Apr 06, 2011 7.591 7.716 7.591 7.638 33,095 +0.00(+0.00%)
Apr 05, 2011 7.591 7.700 7.591 7.638 17,957 +0.00(+0.00%)
Apr 04, 2011 7.575 7.747 7.575 7.638 9,829 +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.