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 (%)
Aug 31, 2010 7.323 7.477 7.121 7.477 15,970 +0.21(+2.88%)
Aug 30, 2010 7.338 7.354 7.145 7.268 29,515 -0.01(-0.11%)
Aug 27, 2010 7.493 7.493 7.268 7.276 5,522 +0.01(+0.11%)
Aug 26, 2010 7.563 7.563 7.199 7.268 18,278 -0.26(-3.40%)
Aug 25, 2010 7.609 7.609 7.315 7.524 5,351 -0.05(-0.61%)
Aug 24, 2010 7.818 7.833 7.539 7.570 13,331 -0.33(-4.21%)
Aug 23, 2010 8.012 8.352 7.803 7.903 13,241 -0.16(-2.02%)
Aug 20, 2010 8.058 8.081 8.058 8.066 3,466 +0.15(+1.86%)
Aug 19, 2010 8.422 8.422 7.578 7.919 7,647 -0.24(-2.94%)
Aug 18, 2010 8.058 8.352 7.903 8.159 6,462 -0.01(-0.09%)
Aug 17, 2010 8.213 8.213 7.981 8.166 7,557 +0.06(+0.76%)
Aug 16, 2010 8.097 8.669 8.081 8.104 33,276 -0.12(-1.41%)
Aug 13, 2010 8.360 8.399 8.174 8.221 10,218 +0.04(+0.47%)
Aug 12, 2010 8.406 8.553 7.965 8.182 36,517 -0.31(-3.65%)
Aug 11, 2010 8.576 8.584 8.438 8.491 7,606 -0.22(-2.48%)
Aug 10, 2010 8.576 8.891 8.553 8.707 4,091 -0.16(-1.82%)
Aug 09, 2010 9.084 9.084 8.869 8.869 1,169 +0.05(+0.61%)
Aug 06, 2010 8.676 8.815 8.638 8.815 5,225 +0.21(+2.42%)
Aug 05, 2010 8.453 8.923 8.453 8.607 17,660 -0.20(-2.27%)
Aug 04, 2010 8.699 8.876 8.461 8.807 6,234 +0.22(+2.51%)
Aug 03, 2010 8.661 8.846 8.499 8.592 25,164 +0.10(+1.18%)
Aug 02, 2010 8.592 9.053 8.237 8.491 19,863 +0.01(+0.09%)
Jul 30, 2010 8.707 9.015 8.268 8.484 42,145 +0.02(+0.18%)
Jul 29, 2010 8.853 8.853 8.399 8.468 10,696 +0.00(+0.00%)
Jul 28, 2010 8.699 8.699 8.407 8.468 8,692 +0.03(+0.36%)
Jul 27, 2010 8.692 8.830 8.430 8.438 16,314 -0.23(-2.66%)
Jul 26, 2010 8.530 8.738 8.530 8.669 12,198 +0.14(+1.62%)
Jul 23, 2010 8.515 8.622 8.507 8.530 5,471 -0.11(-1.25%)
Jul 22, 2010 8.730 8.953 8.507 8.638 23,114 +0.12(+1.45%)
Jul 21, 2010 8.745 8.761 8.484 8.515 13,041 -0.15(-1.73%)
Jul 20, 2010 8.507 8.780 8.507 8.665 9,577 -0.07(-0.75%)
Jul 19, 2010 8.592 8.792 8.592 8.730 14,640 +0.05(+0.53%)
Jul 16, 2010 8.615 9.161 8.615 8.684 9,353 -0.19(-2.17%)
Jul 15, 2010 9.154 9.222 8.838 8.876 20,324 -0.32(-3.51%)
Jul 14, 2010 9.084 9.277 8.915 9.200 16,368 +0.05(+0.59%)
Jul 13, 2010 8.661 9.169 8.661 9.146 30,324 +0.55(+6.45%)
Jul 12, 2010 8.630 8.876 8.484 8.592 37,669 -0.18(-2.11%)
Jul 09, 2010 8.830 8.830 8.553 8.776 22,947 +0.03(+0.35%)
Jul 08, 2010 8.622 8.784 8.484 8.745 12,437 +0.10(+1.16%)
Jul 07, 2010 9.107 9.107 8.515 8.645 96,025 -0.47(-5.15%)
Jul 06, 2010 9.046 9.115 9.046 9.115 13,283 +0.06(+0.68%)
Jul 02, 2010 9.061 9.115 9.007 9.053 10,808 +0.01(+0.09%)
Jul 01, 2010 9.092 9.315 9.007 9.046 15,366 -0.12(-1.34%)
Jun 30, 2010 9.238 9.238 9.084 9.169 32,314 -0.01(-0.08%)
Jun 29, 2010 9.246 9.254 9.046 9.177 36,383 -0.26(-2.77%)
Jun 25, 2010 10.15 10.39 9.338 9.438 1,759,130 -0.55(-5.47%)
Jun 24, 2010 9.893 10.44 9.885 9.985 56,896 -0.48(-4.56%)
Jun 23, 2010 10.39 10.57 10.32 10.46 15,060 +0.11(+1.04%)
Jun 22, 2010 10.42 10.66 10.33 10.35 16,614 +0.00(+0.00%)
Jun 21, 2010 10.59 10.59 10.32 10.35 14,288 -0.15(-1.39%)
Jun 18, 2010 10.42 10.53 10.38 10.50 49,152 +0.16(+1.56%)
Jun 17, 2010 10.31 10.41 10.12 10.34 18,980 +0.11(+1.05%)
Jun 16, 2010 10.16 10.24 10.10 10.23 8,509 +0.07(+0.68%)
Jun 15, 2010 10.01 10.23 9.816 10.16 26,716 +0.28(+2.88%)
Jun 14, 2010 10.15 10.59 9.438 9.877 28,369 -0.18(-1.76%)
Jun 11, 2010 10.01 10.09 9.754 10.05 14,847 +0.13(+1.32%)
Jun 10, 2010 9.931 9.946 9.623 9.923 26,735 +0.15(+1.58%)
Jun 09, 2010 9.769 9.777 9.577 9.769 10,590 +0.12(+1.20%)
Jun 08, 2010 9.854 9.854 9.508 9.654 48,817 -0.05(-0.56%)
Jun 07, 2010 9.800 9.908 9.585 9.708 31,897 -0.07(-0.71%)
Jun 04, 2010 10.10 10.10 9.777 9.777 25,239 -0.49(-4.80%)
Jun 03, 2010 10.24 10.52 10.18 10.27 16,963 -0.05(-0.52%)
Jun 02, 2010 9.816 10.39 9.677 10.32 11,708 +0.55(+5.59%)
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.