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

Shore Bancshares Inc (NQ: SHBI )

14.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2005 10.33 10.46 10.25 10.46 4,154 +0.00(+0.00%)
Aug 30, 2005 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Aug 29, 2005 10.40 10.46 10.40 10.46 2,175 +0.16(+1.56%)
Aug 26, 2005 10.38 10.39 10.30 10.30 1,535 -0.08(-0.77%)
Aug 25, 2005 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Aug 24, 2005 10.36 10.38 10.30 10.38 8,622 +0.11(+1.10%)
Aug 23, 2005 10.33 10.37 10.26 10.26 9,044 -0.03(-0.31%)
Aug 22, 2005 10.29 10.30 10.26 10.30 9,227 +0.04(+0.41%)
Aug 19, 2005 10.28 10.30 10.25 10.25 11,189 -0.12(-1.12%)
Aug 18, 2005 10.29 10.44 10.27 10.37 11,485 +0.08(+0.75%)
Aug 17, 2005 10.26 10.29 10.25 10.29 12,639 +0.06(+0.60%)
Aug 16, 2005 10.29 10.29 10.17 10.23 17,994 -0.05(-0.52%)
Aug 15, 2005 10.30 10.30 10.17 10.28 1,450 -0.10(-0.94%)
Aug 12, 2005 10.38 10.38 10.38 10.38 207 -0.23(-2.21%)
Aug 11, 2005 10.16 10.62 10.16 10.62 3,584 +0.14(+1.38%)
Aug 10, 2005 10.62 10.62 10.47 10.47 4,351 -0.14(-1.36%)
Aug 09, 2005 10.37 10.62 10.34 10.62 1,974 +0.33(+3.19%)
Aug 08, 2005 10.22 10.30 10.22 10.29 10,980 -0.19(-1.84%)
Aug 05, 2005 10.62 10.62 10.34 10.48 15,625 -0.15(-1.42%)
Aug 04, 2005 10.61 10.67 10.36 10.63 25,642 +0.21(+2.01%)
Aug 03, 2005 9.974 10.42 9.974 10.42 42,936 +0.48(+4.85%)
Aug 02, 2005 9.610 9.970 9.610 9.941 74,582 +0.58(+6.19%)
Aug 01, 2005 9.385 9.385 9.362 9.362 414 -0.13(-1.36%)
Jul 29, 2005 9.494 9.636 9.488 9.491 13,278 -0.06(-0.67%)
Jul 28, 2005 9.266 9.571 9.266 9.555 6,995 +0.23(+2.41%)
Jul 27, 2005 9.340 9.343 9.240 9.330 5,180 +0.00(+0.00%)
Jul 26, 2005 9.330 9.330 9.330 9.330 828 -0.08(-0.89%)
Jul 25, 2005 9.250 9.414 9.192 9.414 4,227 +0.08(+0.83%)
Jul 22, 2005 9.343 9.343 9.337 9.337 3,937 -0.01(-0.10%)
Jul 21, 2005 9.250 9.417 9.250 9.346 5,375 +0.14(+1.57%)
Jul 20, 2005 9.201 9.202 9.201 9.201 3,419 -0.13(-1.35%)
Jul 19, 2005 9.263 9.488 9.124 9.327 4,767 +0.11(+1.19%)
Jul 18, 2005 9.263 9.263 9.208 9.218 1,744 -0.17(-1.82%)
Jul 15, 2005 9.240 9.388 9.137 9.388 5,410 +0.22(+2.39%)
Jul 14, 2005 9.237 9.353 9.008 9.169 90,036 -0.16(-1.72%)
Jul 13, 2005 9.330 9.433 9.257 9.330 6,009 +0.02(+0.17%)
Jul 12, 2005 9.491 9.491 9.185 9.314 7,192 -0.14(-1.43%)
Jul 11, 2005 9.452 9.472 9.330 9.449 7,128 +0.06(+0.69%)
Jul 08, 2005 9.420 9.649 9.330 9.385 12,225 -0.27(-2.77%)
Jul 07, 2005 9.433 9.652 9.433 9.652 4,148 +0.16(+1.69%)
Jul 06, 2005 9.362 9.491 9.362 9.491 2,289 +0.00(+0.00%)
Jul 05, 2005 9.169 9.584 9.169 9.491 11,811 +0.17(+1.83%)
Jul 01, 2005 9.169 9.321 9.089 9.321 4,144 +0.23(+2.51%)
Jun 30, 2005 9.169 9.169 9.089 9.092 9,378 -0.08(-0.84%)
Jun 29, 2005 9.192 9.330 9.089 9.169 13,682 -0.10(-1.08%)
Jun 28, 2005 9.330 9.362 9.269 9.269 3,315 +0.10(+1.09%)
Jun 27, 2005 9.008 9.298 8.854 9.169 35,224 +0.71(+8.45%)
Jun 24, 2005 9.491 9.491 8.455 8.455 88,156 -0.96(-10.15%)
Jun 23, 2005 9.491 9.491 9.411 9.411 1,183 -0.08(-0.85%)
Jun 22, 2005 9.578 9.588 9.491 9.491 1,690 -0.16(-1.67%)
Jun 21, 2005 9.411 9.652 9.256 9.652 8,526 +0.16(+1.69%)
Jun 20, 2005 9.491 9.510 9.491 9.491 1,243 -0.16(-1.67%)
Jun 17, 2005 9.491 9.652 9.462 9.652 3,133 +0.14(+1.49%)
Jun 16, 2005 9.652 9.652 9.491 9.510 1,773 -0.17(-1.73%)
Jun 15, 2005 9.678 9.678 9.678 9.678 0 +0.00(+0.00%)
Jun 14, 2005 9.671 9.678 9.671 9.678 2,215 -0.01(-0.10%)
Jun 13, 2005 9.588 9.687 9.588 9.687 3,698 -0.03(-0.33%)
Jun 10, 2005 9.684 9.719 9.684 9.719 21,628 +0.19(+2.03%)
Jun 09, 2005 9.713 9.729 9.523 9.526 11,813 -0.19(-1.92%)
Jun 08, 2005 9.556 9.713 9.555 9.713 1,201 +0.20(+2.13%)
Jun 07, 2005 9.732 9.732 9.443 9.510 6,605 -0.22(-2.28%)
Jun 06, 2005 9.732 9.732 9.652 9.732 7,459 +0.03(+0.33%)
Jun 03, 2005 9.668 9.723 9.668 9.700 7,629 +0.14(+1.52%)
Jun 02, 2005 9.652 9.652 9.555 9.555 7,459 -0.07(-0.70%)
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.