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

Shore Bancshares Inc (NQ: SHBI )

11.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2004 9.942 10.07 9.849 9.938 8,577 -0.19(-1.92%)
Sep 29, 2004 10.13 10.14 9.959 10.13 1,169 +0.01(+0.07%)
Sep 28, 2004 10.13 10.13 10.13 10.13 1,364 +0.08(+0.75%)
Sep 27, 2004 9.849 10.05 9.849 10.05 2,339 +0.07(+0.72%)
Sep 24, 2004 10.00 10.12 9.825 9.979 22,612 -0.02(-0.24%)
Sep 23, 2004 9.918 10.00 9.832 10.00 584 -0.07(-0.71%)
Sep 22, 2004 10.04 10.07 9.918 10.07 4,678 +0.02(+0.20%)
Sep 21, 2004 9.969 10.24 9.918 10.05 3,898 +0.20(+2.05%)
Sep 20, 2004 9.853 9.853 9.853 9.853 974 -0.07(-0.69%)
Sep 17, 2004 10.09 10.09 9.921 9.921 1,364 +0.07(+0.69%)
Sep 16, 2004 9.866 9.892 9.818 9.853 5,068 -0.14(-1.40%)
Sep 15, 2004 10.00 10.00 9.993 9.993 584 -0.16(-1.62%)
Sep 14, 2004 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Sep 13, 2004 10.17 10.17 9.805 10.16 4,873 +0.14(+1.37%)
Sep 10, 2004 10.01 10.03 10.00 10.02 6,238 -0.03(-0.34%)
Sep 09, 2004 10.01 10.16 9.873 10.05 2,924 -0.01(-0.14%)
Sep 08, 2004 10.09 10.09 10.01 10.07 1,559 -0.02(-0.20%)
Sep 07, 2004 10.15 10.15 10.09 10.09 1,830 +0.17(+1.72%)
Sep 03, 2004 9.918 10.13 9.918 9.918 2,339 +0.00(+0.00%)
Sep 02, 2004 9.863 9.918 9.842 9.918 3,898 -0.17(-1.70%)
Sep 01, 2004 9.798 10.09 9.798 10.09 6,238 +0.28(+2.82%)
Aug 31, 2004 9.812 9.812 9.812 9.812 0 +0.00(+0.00%)
Aug 30, 2004 10.09 10.09 9.812 9.812 4,678 -0.11(-1.07%)
Aug 27, 2004 9.918 9.918 9.918 9.918 194 +0.00(+0.00%)
Aug 26, 2004 9.986 9.986 9.832 9.918 1,364 -0.06(-0.65%)
Aug 25, 2004 9.836 9.986 9.836 9.983 5,068 +0.15(+1.53%)
Aug 24, 2004 9.918 9.918 9.798 9.832 1,364 -0.09(-0.93%)
Aug 23, 2004 9.911 9.924 9.815 9.924 4,288 +0.01(+0.07%)
Aug 20, 2004 9.918 9.918 9.914 9.918 2,627 +0.10(+1.05%)
Aug 19, 2004 9.918 9.918 9.750 9.815 5,068 -0.10(-1.03%)
Aug 18, 2004 9.562 9.918 9.562 9.918 7,797 +0.18(+1.83%)
Aug 17, 2004 9.760 9.815 9.735 9.740 9,552 +0.00(+0.04%)
Aug 16, 2004 9.740 9.747 9.712 9.736 2,924 +0.14(+1.50%)
Aug 13, 2004 9.593 9.600 9.593 9.593 584 -0.00(-0.04%)
Aug 12, 2004 9.572 9.630 9.572 9.596 3,898 -0.15(-1.51%)
Aug 11, 2004 9.757 9.880 9.733 9.743 5,068 +0.07(+0.74%)
Aug 10, 2004 9.883 9.883 9.671 9.671 779 +0.02(+0.25%)
Aug 09, 2004 9.771 9.771 9.610 9.647 1,169 -0.13(-1.36%)
Aug 06, 2004 9.781 9.781 9.781 9.781 2,534 +0.03(+0.28%)
Aug 05, 2004 9.798 9.798 9.753 9.753 1,169 -0.03(-0.28%)
Aug 04, 2004 9.541 9.781 9.541 9.781 6,238 +0.21(+2.22%)
Aug 03, 2004 9.572 9.572 9.569 9.569 584 -0.01(-0.07%)
Aug 02, 2004 9.586 9.586 9.576 9.576 3,703 -0.04(-0.46%)
Jul 30, 2004 10.09 10.09 9.613 9.620 5,458 -0.13(-1.30%)
Jul 29, 2004 9.747 9.829 9.747 9.747 3,313 +0.04(+0.46%)
Jul 28, 2004 9.702 9.702 9.702 9.702 389 +0.05(+0.53%)
Jul 27, 2004 9.747 9.747 9.651 9.651 1,754 +0.06(+0.68%)
Jul 26, 2004 9.610 9.723 9.586 9.586 3,119 -0.19(-1.99%)
Jul 23, 2004 9.781 9.808 9.781 9.781 2,534 -0.05(-0.49%)
Jul 22, 2004 9.901 9.904 9.818 9.829 2,924 -0.12(-1.20%)
Jul 21, 2004 9.712 10.03 9.712 9.948 15,595 +0.16(+1.61%)
Jul 20, 2004 10.22 10.22 9.531 9.791 19,104 -0.30(-3.01%)
Jul 19, 2004 10.00 10.17 9.986 10.10 25,537 +0.11(+1.10%)
Jul 16, 2004 10.19 10.19 9.935 9.986 3,898 -0.13(-1.32%)
Jul 15, 2004 10.00 10.12 9.901 10.12 8,187 +0.11(+1.06%)
Jul 14, 2004 9.918 10.01 9.805 10.01 40,742 +0.04(+0.38%)
Jul 13, 2004 9.794 9.986 9.794 9.976 11,111 +0.14(+1.46%)
Jul 12, 2004 9.234 9.832 9.234 9.832 59,846 +0.48(+5.12%)
Jul 09, 2004 9.131 9.353 9.131 9.353 28,266 +0.25(+2.78%)
Jul 08, 2004 8.929 9.100 8.926 9.100 41,717 +0.14(+1.60%)
Jul 07, 2004 8.714 8.957 8.714 8.957 37,623 +0.18(+2.11%)
Jul 06, 2004 8.683 8.772 8.601 8.772 40,547 +0.14(+1.58%)
Jul 02, 2004 8.782 8.782 8.598 8.635 17,739 +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.