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

Shore Bancshares Inc (NQ: SHBI )

11.01 -0.02 (-0.18%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 4, 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 (%)
Jul 29, 2016 9.378 9.539 9.209 9.450 61,728 -0.02(-0.25%)
Jul 28, 2016 9.498 9.555 9.402 9.474 26,188 -0.07(-0.76%)
Jul 27, 2016 9.466 9.587 9.338 9.547 31,794 +0.00(+0.00%)
Jul 26, 2016 9.410 9.603 9.410 9.547 24,780 +0.01(+0.08%)
Jul 25, 2016 9.362 9.587 9.362 9.539 63,082 +0.26(+2.77%)
Jul 22, 2016 9.040 9.450 9.040 9.281 32,016 +0.10(+1.14%)
Jul 21, 2016 9.105 9.185 9.008 9.177 28,041 +0.02(+0.26%)
Jul 20, 2016 9.137 9.185 9.068 9.153 23,614 +0.01(+0.09%)
Jul 19, 2016 9.097 9.161 9.052 9.145 18,770 +0.05(+0.53%)
Jul 18, 2016 9.121 9.185 8.896 9.097 29,818 -0.09(-0.96%)
Jul 15, 2016 9.306 9.400 9.137 9.185 40,142 -0.08(-0.87%)
Jul 14, 2016 9.000 9.402 9.000 9.265 64,753 -0.05(-0.52%)
Jul 13, 2016 9.410 9.482 9.265 9.314 24,944 -0.06(-0.69%)
Jul 12, 2016 9.539 9.539 9.346 9.378 72,055 -0.01(-0.09%)
Jul 11, 2016 9.346 9.506 9.346 9.386 95,493 -0.02(-0.17%)
Jul 08, 2016 9.410 9.418 9.402 9.402 45,018 +0.01(+0.09%)
Jul 07, 2016 9.330 9.442 9.330 9.394 15,474 -0.13(-1.35%)
Jul 05, 2016 9.442 9.603 9.137 9.523 48,406 -0.01(-0.08%)
Jul 01, 2016 9.257 9.531 9.531 9.531 45,545 +0.09(+0.94%)
Jun 30, 2016 9.434 9.474 9.426 9.442 37,845 +0.10(+1.03%)
Jun 29, 2016 9.386 9.523 9.249 9.346 36,584 +0.15(+1.66%)
Jun 28, 2016 8.976 9.265 8.960 9.193 114,312 +0.23(+2.51%)
Jun 27, 2016 8.856 9.072 8.856 8.968 77,687 +0.21(+2.39%)
Jun 24, 2016 9.008 9.249 8.671 8.759 1,446,208 -0.37(-4.05%)
Jun 23, 2016 8.976 9.458 8.976 9.129 160,992 +0.13(+1.43%)
Jun 22, 2016 8.864 9.081 8.807 9.000 96,167 +0.19(+2.19%)
Jun 21, 2016 8.984 8.992 8.767 8.807 61,414 -0.19(-2.14%)
Jun 20, 2016 9.032 9.137 9.000 9.000 74,519 +0.09(+0.99%)
Jun 17, 2016 9.000 9.000 8.864 8.912 32,229 -0.09(-0.98%)
Jun 16, 2016 8.896 9.032 8.880 9.000 135,253 +0.08(+0.90%)
Jun 15, 2016 8.976 8.976 8.856 8.920 16,510 -0.02(-0.18%)
Jun 14, 2016 8.896 8.952 8.872 8.936 27,053 -0.03(-0.36%)
Jun 13, 2016 8.960 9.225 8.880 8.968 74,347 +0.01(+0.09%)
Jun 10, 2016 8.984 8.984 8.888 8.960 13,918 -0.02(-0.18%)
Jun 09, 2016 8.939 8.976 8.920 8.976 16,916 +0.00(+0.00%)
Jun 08, 2016 8.904 9.000 8.872 8.976 19,877 +0.04(+0.45%)
Jun 07, 2016 8.839 9.161 8.639 8.936 25,243 +0.06(+0.63%)
Jun 06, 2016 8.791 9.000 8.309 8.880 59,991 +0.07(+0.82%)
Jun 03, 2016 8.719 8.880 8.341 8.807 42,890 +0.10(+1.11%)
Jun 02, 2016 8.904 8.904 8.639 8.711 32,576 -0.14(-1.54%)
Jun 01, 2016 8.864 9.000 8.823 8.847 12,545 -0.01(-0.09%)
May 31, 2016 8.968 9.121 8.820 8.856 11,041 -0.15(-1.69%)
May 27, 2016 8.936 9.008 9.008 9.008 9,706 -0.02(-0.18%)
May 26, 2016 8.839 9.193 8.221 9.024 22,629 -0.13(-1.40%)
May 25, 2016 9.129 9.281 9.089 9.153 22,245 +0.00(+0.00%)
May 24, 2016 9.185 9.281 9.121 9.153 18,126 -0.06(-0.70%)
May 23, 2016 9.297 9.342 9.145 9.217 23,377 -0.09(-0.95%)
May 20, 2016 9.394 9.394 9.257 9.306 24,741 -0.06(-0.60%)
May 19, 2016 9.386 9.390 9.314 9.362 17,143 -0.04(-0.43%)
May 18, 2016 9.338 9.442 9.338 9.402 87,766 +0.02(+0.26%)
May 17, 2016 9.442 9.442 9.338 9.378 23,818 -0.06(-0.68%)
May 16, 2016 9.338 9.563 9.338 9.442 26,363 +0.08(+0.86%)
May 13, 2016 9.482 9.482 9.179 9.362 7,699 -0.12(-1.27%)
May 12, 2016 9.523 9.523 9.466 9.482 23,034 +0.01(+0.08%)
May 11, 2016 9.498 9.538 9.474 9.474 12,467 -0.02(-0.25%)
May 10, 2016 9.530 9.546 9.490 9.498 133,948 -0.05(-0.50%)
May 09, 2016 9.498 9.586 9.474 9.546 80,329 +0.01(+0.08%)
May 06, 2016 9.474 9.570 9.474 9.538 25,026 +0.04(+0.42%)
May 05, 2016 9.522 9.538 9.362 9.498 24,314 +0.02(+0.25%)
May 04, 2016 9.450 9.506 9.354 9.474 17,678 +0.00(+0.00%)
May 03, 2016 9.474 9.474 9.386 9.474 24,065 -0.02(-0.17%)
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.