Skip to main content

Shore Bancshares Inc (NQ: SHBI )

10.67 +0.02 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.615 6.758 6.543 6.567 0 -0.10(-1.43%)
Aug 29, 2013 6.742 6.846 6.463 6.662 0 -0.06(-0.95%)
Aug 28, 2013 6.766 6.766 6.726 6.726 0 -0.06(-0.82%)
Aug 27, 2013 6.933 6.933 6.647 6.782 0 -0.15(-2.18%)
Aug 26, 2013 6.678 7.212 6.647 6.933 0 +0.29(+4.31%)
Aug 23, 2013 6.662 6.765 6.639 6.647 0 +0.01(+0.12%)
Aug 22, 2013 6.543 6.686 6.543 6.639 0 +0.17(+2.58%)
Aug 21, 2013 6.606 6.615 6.455 6.471 0 -0.06(-0.85%)
Aug 20, 2013 6.448 6.765 6.448 6.527 0 +0.08(+1.23%)
Aug 19, 2013 6.814 6.861 6.384 6.448 0 -0.27(-4.03%)
Aug 16, 2013 6.718 6.846 6.535 6.718 0 +0.07(+1.08%)
Aug 15, 2013 6.869 6.924 6.432 6.647 54,773 -0.21(-3.02%)
Aug 14, 2013 6.440 6.869 6.440 6.853 0 +0.41(+6.43%)
Aug 13, 2013 6.519 6.615 6.432 6.440 6,005 -0.13(-1.94%)
Aug 12, 2013 6.519 6.645 6.432 6.567 21,581 +0.16(+2.48%)
Aug 09, 2013 6.408 6.487 6.209 6.408 11,927 +0.00(+0.00%)
Aug 08, 2013 6.408 6.487 6.408 6.408 1,439 +0.00(+0.00%)
Aug 07, 2013 6.432 6.567 6.368 6.408 7,354 +0.00(+0.00%)
Aug 06, 2013 6.487 6.583 6.384 6.408 10,957 -0.16(-2.42%)
Aug 05, 2013 6.487 6.686 6.487 6.567 14,527 +0.16(+2.48%)
Aug 02, 2013 6.408 6.408 6.408 6.408 706 -0.03(-0.49%)
Aug 01, 2013 6.400 6.440 6.368 6.440 11,645 +0.14(+2.15%)
Jul 31, 2013 6.368 6.432 6.304 6.304 0 +0.00(+0.00%)
Jul 30, 2013 6.408 6.408 6.304 6.304 0 +0.00(+0.00%)
Jul 29, 2013 6.360 6.448 6.304 6.304 0 -0.02(-0.38%)
Jul 26, 2013 6.408 6.408 6.296 6.328 0 +0.05(+0.76%)
Jul 25, 2013 6.249 6.432 6.169 6.280 0 +0.18(+3.00%)
Jul 24, 2013 5.994 6.113 5.978 6.097 0 -0.06(-1.03%)
Jul 23, 2013 6.065 6.335 5.930 6.161 0 +0.06(+1.04%)
Jul 22, 2013 5.811 6.336 5.811 6.097 0 -0.13(-2.05%)
Jul 19, 2013 5.898 6.750 5.827 6.225 0 +0.06(+1.03%)
Jul 18, 2013 5.954 6.169 5.938 6.161 0 +0.11(+1.84%)
Jul 17, 2013 5.771 6.081 5.771 6.050 14,858 +0.24(+4.11%)
Jul 16, 2013 5.946 5.946 5.787 5.811 0 -0.16(-2.67%)
Jul 15, 2013 5.675 5.970 5.652 5.970 0 +0.11(+1.90%)
Jul 12, 2013 5.715 5.890 5.715 5.859 0 +0.02(+0.41%)
Jul 11, 2013 5.843 5.874 5.652 5.835 0 +0.02(+0.27%)
Jul 10, 2013 5.906 5.906 5.660 5.819 0 -0.14(-2.27%)
Jul 09, 2013 6.042 6.042 5.827 5.954 0 -0.09(-1.45%)
Jul 08, 2013 5.843 6.050 5.660 6.042 0 +0.21(+3.55%)
Jul 05, 2013 5.835 5.851 5.731 5.835 0 -0.01(-0.14%)
Jul 03, 2013 5.787 5.843 5.667 5.843 0 +0.06(+1.10%)
Jul 02, 2013 5.922 5.946 5.652 5.779 0 -0.15(-2.55%)
Jul 01, 2013 5.835 5.930 5.620 5.930 0 +0.07(+1.22%)
Jun 28, 2013 5.747 5.859 5.579 5.859 11,098 +0.04(+0.68%)
Jun 27, 2013 5.702 5.890 5.702 5.819 0 -0.01(-0.14%)
Jun 26, 2013 5.644 5.906 5.540 5.827 0 +0.19(+3.39%)
Jun 25, 2013 5.675 5.723 5.437 5.636 0 +0.08(+1.43%)
Jun 24, 2013 5.644 5.961 5.421 5.556 0 -0.07(-1.27%)
Jun 21, 2013 5.731 5.755 5.628 5.628 5,464 -0.16(-2.75%)
Jun 20, 2013 5.811 5.843 5.723 5.787 0 -0.10(-1.76%)
Jun 19, 2013 5.882 5.890 5.516 5.890 0 +0.01(+0.14%)
Jun 18, 2013 5.969 5.969 5.882 5.882 0 +0.00(+0.00%)
Jun 17, 2013 5.827 5.884 5.827 5.882 0 +0.10(+1.79%)
Jun 14, 2013 5.667 5.930 5.667 5.779 0 +0.08(+1.40%)
Jun 13, 2013 5.811 5.961 5.691 5.699 4,974 -0.11(-1.92%)
Jun 12, 2013 5.731 5.811 5.731 5.811 314 +0.23(+4.14%)
Jun 11, 2013 5.644 5.905 5.484 5.580 10,130 -0.11(-1.96%)
Jun 10, 2013 5.803 5.851 5.691 5.691 0 -0.11(-1.92%)
Jun 07, 2013 5.827 5.835 5.795 5.803 0 -0.01(-0.14%)
Jun 06, 2013 5.827 5.835 5.779 5.811 0 -0.01(-0.14%)
Jun 05, 2013 5.914 5.914 5.811 5.819 0 -0.05(-0.81%)
Jun 04, 2013 5.874 5.970 5.835 5.866 0 +0.00(+0.00%)
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.