Skip to main content

Shore Bancshares Inc (NQ: SHBI )

14.53 -0.11 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.59 15.59 15.59 0 +0.20(+1.29%)
Aug 30, 2018 15.41 15.45 15.31 15.39 10,133 -0.01(-0.05%)
Aug 29, 2018 15.56 15.56 15.15 15.40 8,294 +0.00(+0.00%)
Aug 28, 2018 15.61 15.70 15.37 15.40 17,358 -0.22(-1.38%)
Aug 27, 2018 15.71 15.73 15.54 15.61 65,137 -0.04(-0.27%)
Aug 24, 2018 15.81 15.81 15.59 15.66 22,178 -0.16(-1.00%)
Aug 23, 2018 15.68 15.99 15.68 15.81 15,956 +0.11(+0.69%)
Aug 22, 2018 15.70 16.01 15.56 15.70 64,956 +0.05(+0.32%)
Aug 21, 2018 15.73 15.79 15.65 15.66 29,590 -0.03(-0.21%)
Aug 20, 2018 15.48 15.75 15.45 15.69 8,938 -0.07(-0.42%)
Aug 17, 2018 15.51 16.09 13.80 15.75 7,714 +0.16(+1.01%)
Aug 16, 2018 15.51 15.94 15.48 15.60 27,167 +0.17(+1.13%)
Aug 15, 2018 15.54 15.86 15.40 15.42 27,048 -0.17(-1.06%)
Aug 14, 2018 15.74 15.78 15.50 15.59 72,078 +0.02(+0.11%)
Aug 13, 2018 15.56 15.62 15.56 15.57 8,756 -0.13(-0.84%)
Aug 10, 2018 15.58 15.81 15.58 15.70 5,810 +0.05(+0.32%)
Aug 09, 2018 15.66 15.83 15.63 15.65 21,146 -0.06(-0.37%)
Aug 08, 2018 15.91 15.91 15.70 15.71 61,115 -0.10(-0.63%)
Aug 07, 2018 15.90 15.90 15.72 15.81 8,882 +0.07(+0.42%)
Aug 06, 2018 15.85 15.86 15.70 15.75 6,380 +0.04(+0.26%)
Aug 03, 2018 15.80 16.03 15.70 15.70 12,104 -0.17(-1.09%)
Aug 02, 2018 15.89 16.11 15.88 15.88 7,738 -0.06(-0.36%)
Aug 01, 2018 15.81 16.05 15.80 15.94 10,131 -0.02(-0.16%)
Jul 31, 2018 15.71 16.08 15.71 15.96 17,513 +0.17(+1.05%)
Jul 30, 2018 15.63 16.00 15.04 15.80 16,548 +0.21(+1.38%)
Jul 27, 2018 15.70 15.77 15.28 15.58 37,525 -0.17(-1.05%)
Jul 26, 2018 15.80 15.80 15.73 15.75 8,501 +0.06(+0.37%)
Jul 25, 2018 15.64 15.76 15.62 15.69 14,875 -0.12(-0.78%)
Jul 24, 2018 15.86 15.89 15.75 15.81 11,553 -0.07(-0.42%)
Jul 23, 2018 15.86 15.98 15.71 15.88 43,960 -0.01(-0.05%)
Jul 20, 2018 16.03 16.04 15.88 15.89 32,693 -0.15(-0.93%)
Jul 19, 2018 16.19 16.19 15.99 16.03 11,868 -0.12(-0.72%)
Jul 18, 2018 16.07 16.19 16.07 16.15 7,739 +0.09(+0.57%)
Jul 17, 2018 15.87 16.09 15.87 16.06 26,123 +0.26(+1.62%)
Jul 16, 2018 15.75 15.84 15.70 15.80 46,906 +0.23(+1.49%)
Jul 13, 2018 15.96 15.34 15.57 16,103 -0.28(-1.77%)
Jul 12, 2018 16.18 16.18 15.81 15.85 10,921 -0.23(-1.44%)
Jul 11, 2018 16.18 16.25 16.05 16.08 23,448 -0.07(-0.41%)
Jul 10, 2018 16.19 16.19 16.12 16.15 17,049 -0.10(-0.61%)
Jul 09, 2018 16.36 16.21 16.25 24,294 +0.04(+0.25%)
Jul 06, 2018 16.17 16.27 16.17 16.21 20,251 -0.03(-0.20%)
Jul 05, 2018 16.05 16.31 16.05 16.24 21,390 +0.12(+0.72%)
Jul 03, 2018 16.13 16.13 16.13 0 +0.03(+0.21%)
Jul 02, 2018 15.84 16.21 15.73 16.09 22,555 +0.38(+2.42%)
Jun 29, 2018 15.89 15.94 15.64 15.71 28,905 +0.03(+0.21%)
Jun 28, 2018 15.80 15.82 15.65 15.68 24,536 -0.02(-0.11%)
Jun 27, 2018 15.96 15.96 15.67 15.70 36,466 -0.32(-2.01%)
Jun 26, 2018 16.21 16.27 15.93 16.02 25,537 -0.17(-1.02%)
Jun 25, 2018 16.17 16.41 16.14 16.18 15,669 -0.16(-0.96%)
Jun 22, 2018 16.39 16.59 16.13 16.34 132,489 +0.06(+0.36%)
Jun 21, 2018 16.08 16.43 16.08 16.28 19,076 -0.07(-0.40%)
Jun 20, 2018 16.29 16.46 16.26 16.35 45,359 +0.09(+0.56%)
Jun 19, 2018 16.26 16.38 16.01 16.26 19,129 -0.03(-0.20%)
Jun 18, 2018 16.01 16.31 15.99 16.29 17,756 +0.17(+1.08%)
Jun 15, 2018 16.20 15.72 16.12 58,636 +0.20(+1.25%)
Jun 14, 2018 15.96 15.96 15.84 15.92 20,396 +0.00(+0.00%)
Jun 13, 2018 15.90 16.18 15.84 15.92 44,343 +0.01(+0.05%)
Jun 12, 2018 16.24 16.27 15.82 15.91 31,387 -0.26(-1.58%)
Jun 11, 2018 16.44 16.48 16.13 16.17 19,456 -0.11(-0.66%)
Jun 08, 2018 15.76 16.44 15.76 16.27 277,319 +0.47(+2.98%)
Jun 07, 2018 15.72 15.80 15.38 15.80 87,272 +0.34(+2.19%)
Jun 06, 2018 15.28 15.59 15.24 15.46 35,899 +0.17(+1.13%)
Jun 05, 2018 15.41 15.62 15.19 15.29 75,400 -0.07(-0.43%)
Jun 04, 2018 15.63 15.74 15.34 15.36 21,246 -0.25(-1.59%)
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.