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

Shore Bancshares Inc (NQ: SHBI )

11.15 -0.16 (-1.41%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 3, 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, 2012 4.577 4.577 4.577 4.577 251 +0.00(+0.00%)
Aug 30, 2012 4.513 4.577 4.386 4.577 1,413 +0.00(+0.00%)
Aug 29, 2012 4.625 5.039 4.577 4.577 3,894 +0.29(+6.68%)
Aug 27, 2012 4.187 4.442 4.187 4.290 502 +0.11(+2.67%)
Aug 24, 2012 4.139 4.179 4.139 4.179 1,381 +0.00(+0.10%)
Aug 23, 2012 4.187 4.211 4.139 4.175 3,101 -0.03(-0.66%)
Aug 22, 2012 4.203 4.219 4.139 4.203 14,826 -0.09(-2.04%)
Aug 21, 2012 4.290 4.290 4.290 4.290 125 +0.11(+2.67%)
Aug 20, 2012 4.155 4.187 4.139 4.179 4,227 -0.04(-0.94%)
Aug 17, 2012 4.060 4.219 3.980 4.219 9,708 +0.10(+2.42%)
Aug 16, 2012 4.060 4.119 4.060 4.119 3,121 +0.06(+1.47%)
Aug 15, 2012 4.060 4.115 4.020 4.060 5,276 +0.00(+0.00%)
Aug 14, 2012 4.139 4.139 3.996 4.060 5,826 -0.11(-2.66%)
Aug 13, 2012 4.052 4.171 3.980 4.171 4,336 +0.10(+2.33%)
Aug 10, 2012 4.123 4.123 4.060 4.075 4,271 -0.14(-3.40%)
Aug 09, 2012 4.139 4.298 4.060 4.219 6,707 +0.20(+4.95%)
Aug 08, 2012 3.964 4.139 3.964 4.020 11,678 +0.00(+0.00%)
Aug 07, 2012 4.243 4.243 3.980 4.020 11,054 -0.21(-5.08%)
Aug 06, 2012 4.235 4.235 4.235 4.235 533 +0.00(+0.00%)
Aug 03, 2012 4.354 4.354 4.179 4.235 5,496 +0.04(+0.95%)
Aug 02, 2012 4.282 4.282 4.179 4.195 4,892 -0.02(-0.57%)
Aug 01, 2012 4.229 4.338 4.219 4.219 14,120 +0.01(+0.19%)
Jul 31, 2012 4.259 4.259 4.211 4.211 2,032 -0.05(-1.12%)
Jul 30, 2012 4.219 4.259 4.219 4.259 2,010 +0.03(+0.75%)
Jul 27, 2012 4.235 4.259 4.179 4.227 17,085 -0.02(-0.47%)
Jul 26, 2012 4.330 4.362 4.187 4.247 8,903 -0.13(-3.00%)
Jul 25, 2012 4.418 4.418 4.235 4.378 2,385 +0.02(+0.36%)
Jul 24, 2012 4.426 4.426 4.298 4.362 3,643 +0.03(+0.74%)
Jul 23, 2012 4.179 4.346 4.179 4.330 6,953 +0.00(+0.00%)
Jul 20, 2012 4.195 4.358 4.179 4.330 1,435 +0.03(+0.74%)
Jul 19, 2012 4.211 4.298 4.203 4.298 8,781 +0.10(+2.47%)
Jul 18, 2012 4.298 4.481 4.195 4.195 2,021 -0.10(-2.41%)
Jul 17, 2012 4.298 4.298 4.298 4.298 879 +0.04(+0.93%)
Jul 16, 2012 4.259 4.259 4.259 4.259 439 -0.02(-0.37%)
Jul 13, 2012 4.455 4.455 4.259 4.274 1,319 +0.02(+0.37%)
Jul 12, 2012 4.259 4.374 4.179 4.259 3,339 -0.07(-1.65%)
Jul 11, 2012 4.259 4.330 4.259 4.330 251 -0.02(-0.37%)
Jul 10, 2012 4.267 4.346 4.267 4.346 251 +0.09(+2.06%)
Jul 06, 2012 4.259 4.259 4.259 4.259 879 +0.00(+0.00%)
Jul 05, 2012 4.362 4.362 4.259 4.259 780 -0.14(-3.26%)
Jul 03, 2012 4.338 4.418 4.338 4.402 1,859 +0.14(+3.36%)
Jul 02, 2012 4.665 4.665 4.068 4.259 19,383 -0.50(-10.54%)
Jun 29, 2012 4.585 4.768 4.537 4.760 9,242 +0.18(+4.00%)
Jun 28, 2012 4.577 4.577 4.545 4.577 1,265 -0.06(-1.37%)
Jun 26, 2012 4.537 4.641 4.641 4.641 4,271 +0.10(+2.28%)
Jun 25, 2012 4.537 4.760 4.537 4.537 5,582 -0.04(-0.87%)
Jun 22, 2012 4.577 4.577 4.577 4.577 390 +0.00(+0.00%)
Jun 21, 2012 4.696 4.768 4.577 4.577 1,508 -0.20(-4.17%)
Jun 20, 2012 4.577 4.776 4.577 4.776 1,633 +0.20(+4.35%)
Jun 19, 2012 5.007 5.007 4.577 4.577 4,413 -0.09(-1.88%)
Jun 18, 2012 4.999 4.999 4.497 4.665 1,758 -0.33(-6.69%)
Jun 15, 2012 4.991 4.999 4.991 4.999 384 +0.01(+0.16%)
Jun 12, 2012 4.641 4.991 4.991 4.991 1,130 +0.21(+4.50%)
Jun 11, 2012 4.752 4.776 4.665 4.776 645 -0.19(-3.85%)
Jun 08, 2012 4.959 4.975 4.959 4.967 1,027 +0.10(+1.96%)
Jun 07, 2012 5.102 5.174 4.696 4.871 1,618 -0.16(-3.16%)
Jun 06, 2012 5.134 5.134 4.864 5.031 2,010 -0.12(-2.24%)
Jun 05, 2012 4.394 5.146 4.394 5.146 2,135 +0.76(+17.33%)
Jun 04, 2012 4.386 4.386 4.386 4.386 12,379 -0.31(-6.61%)
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.