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

Shore Bancshares Inc (NQ: SHBI )

10.67 +0.02 (+0.19%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 18, 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 7.390 7.546 7.187 7.546 15,825 +0.21(+2.88%)
Aug 30, 2010 7.405 7.421 7.210 7.335 29,247 -0.01(-0.11%)
Aug 27, 2010 7.562 7.562 7.335 7.343 5,472 +0.01(+0.11%)
Aug 26, 2010 7.632 7.632 7.265 7.335 18,113 -0.26(-3.39%)
Aug 25, 2010 7.679 7.679 7.382 7.593 5,302 -0.05(-0.61%)
Aug 24, 2010 7.890 7.905 7.608 7.640 13,210 -0.34(-4.21%)
Aug 23, 2010 8.085 8.429 7.874 7.976 13,121 -0.16(-2.02%)
Aug 20, 2010 8.132 8.155 8.132 8.140 3,434 +0.15(+1.86%)
Aug 19, 2010 8.499 8.499 7.647 7.991 7,578 -0.24(-2.94%)
Aug 18, 2010 8.132 8.429 7.976 8.233 6,403 -0.01(-0.09%)
Aug 17, 2010 8.288 8.288 8.054 8.241 7,488 +0.06(+0.76%)
Aug 16, 2010 8.171 8.749 8.155 8.179 32,974 -0.12(-1.41%)
Aug 13, 2010 8.436 8.475 8.249 8.296 10,126 +0.04(+0.47%)
Aug 12, 2010 8.483 8.632 8.038 8.257 36,186 -0.31(-3.65%)
Aug 11, 2010 8.655 8.663 8.515 8.569 7,537 -0.22(-2.48%)
Aug 10, 2010 8.655 8.972 8.631 8.787 4,054 -0.16(-1.82%)
Aug 09, 2010 9.167 9.167 8.950 8.950 1,158 +0.05(+0.61%)
Aug 06, 2010 8.756 8.896 8.717 8.896 5,178 +0.21(+2.42%)
Aug 05, 2010 8.530 9.004 8.530 8.686 17,500 -0.20(-2.27%)
Aug 04, 2010 8.779 8.958 8.538 8.888 6,178 +0.22(+2.51%)
Aug 03, 2010 8.740 8.927 8.577 8.670 24,936 +0.10(+1.18%)
Aug 02, 2010 8.670 9.136 8.313 8.569 19,683 +0.01(+0.09%)
Jul 30, 2010 8.787 9.097 8.344 8.561 41,763 +0.02(+0.18%)
Jul 29, 2010 8.934 8.934 8.476 8.546 10,599 +0.00(+0.00%)
Jul 28, 2010 8.779 8.779 8.484 8.546 8,613 +0.03(+0.36%)
Jul 27, 2010 8.771 8.911 8.507 8.515 16,166 -0.23(-2.66%)
Jul 26, 2010 8.608 8.818 8.608 8.748 12,087 +0.14(+1.62%)
Jul 23, 2010 8.593 8.701 8.585 8.608 5,421 -0.11(-1.25%)
Jul 22, 2010 8.810 9.035 8.585 8.717 22,905 +0.12(+1.45%)
Jul 21, 2010 8.826 8.841 8.561 8.593 12,923 -0.15(-1.73%)
Jul 20, 2010 8.585 8.861 8.585 8.744 9,490 -0.07(-0.75%)
Jul 19, 2010 8.670 8.872 8.670 8.810 14,507 +0.05(+0.53%)
Jul 16, 2010 8.694 9.245 8.694 8.763 9,268 -0.19(-2.17%)
Jul 15, 2010 9.237 9.306 8.919 8.958 20,140 -0.33(-3.51%)
Jul 14, 2010 9.167 9.362 8.996 9.284 16,219 +0.05(+0.59%)
Jul 13, 2010 8.740 9.253 8.740 9.230 30,048 +0.56(+6.45%)
Jul 12, 2010 8.709 8.958 8.561 8.670 37,327 -0.19(-2.11%)
Jul 09, 2010 8.911 8.911 8.631 8.857 22,739 +0.03(+0.35%)
Jul 08, 2010 8.701 8.864 8.561 8.826 12,324 +0.10(+1.16%)
Jul 07, 2010 9.191 9.191 8.593 8.725 95,153 -0.47(-5.15%)
Jul 06, 2010 9.129 9.198 9.129 9.198 13,162 +0.06(+0.68%)
Jul 02, 2010 9.144 9.198 9.090 9.136 10,710 +0.01(+0.09%)
Jul 01, 2010 9.175 9.400 9.090 9.129 15,227 -0.12(-1.34%)
Jun 30, 2010 9.323 9.323 9.167 9.253 32,020 -0.01(-0.08%)
Jun 29, 2010 9.331 9.338 9.129 9.261 36,053 -0.26(-2.77%)
Jun 25, 2010 10.24 10.49 9.424 9.525 1,743,167 -0.55(-5.47%)
Jun 24, 2010 9.983 10.53 9.975 10.08 56,380 -0.48(-4.56%)
Jun 23, 2010 10.49 10.67 10.42 10.56 14,923 +0.11(+1.04%)
Jun 22, 2010 10.52 10.76 10.43 10.45 16,464 +0.00(+0.00%)
Jun 21, 2010 10.69 10.69 10.41 10.45 14,158 -0.15(-1.39%)
Jun 18, 2010 10.51 10.63 10.47 10.60 48,706 +0.16(+1.56%)
Jun 17, 2010 10.40 10.50 10.22 10.43 18,808 +0.11(+1.05%)
Jun 16, 2010 10.26 10.33 10.19 10.32 8,432 +0.07(+0.68%)
Jun 15, 2010 10.10 10.32 9.905 10.26 26,474 +0.29(+2.88%)
Jun 14, 2010 10.25 10.68 9.525 9.968 28,111 -0.18(-1.76%)
Jun 11, 2010 10.10 10.18 9.843 10.15 14,712 +0.13(+1.32%)
Jun 10, 2010 10.02 10.04 9.711 10.01 26,492 +0.16(+1.58%)
Jun 09, 2010 9.859 9.867 9.665 9.859 10,494 +0.12(+1.20%)
Jun 08, 2010 9.944 9.944 9.595 9.742 48,374 -0.05(-0.56%)
Jun 07, 2010 9.890 9.999 9.672 9.797 31,607 -0.07(-0.71%)
Jun 04, 2010 10.19 10.19 9.867 9.867 25,010 -0.50(-4.80%)
Jun 03, 2010 10.33 10.62 10.27 10.36 16,809 -0.05(-0.52%)
Jun 02, 2010 9.905 10.49 9.766 10.42 11,602 +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.