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

Shore Bancshares Inc (NQ: SHBI )

14.32 -0.41 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2014 7.120 7.120 7.071 7.099 28,160 -0.03(-0.44%)
Sep 29, 2014 7.059 7.130 7.059 7.130 9,552 +0.03(+0.44%)
Sep 26, 2014 7.091 7.099 7.091 7.099 1,127 +0.01(+0.11%)
Sep 25, 2014 7.059 7.091 7.059 7.091 280 +0.02(+0.33%)
Sep 24, 2014 7.091 7.099 7.067 7.067 2,112 -0.09(-1.21%)
Sep 23, 2014 7.170 7.201 7.099 7.154 6,057 +0.09(+1.23%)
Sep 22, 2014 7.241 7.249 7.059 7.067 7,042 +0.02(+0.34%)
Sep 19, 2014 7.280 7.280 7.036 7.044 11,424 -0.05(-0.67%)
Sep 18, 2014 7.296 7.296 7.067 7.091 3,269 -0.01(-0.11%)
Sep 17, 2014 7.091 7.225 7.059 7.099 18,890 +0.02(+0.33%)
Sep 16, 2014 7.217 7.217 7.075 7.075 2,356 -0.12(-1.64%)
Sep 15, 2014 7.028 7.257 7.028 7.194 3,202 +0.02(+0.33%)
Sep 12, 2014 7.083 7.217 7.075 7.170 27,154 +0.09(+1.34%)
Sep 11, 2014 7.020 7.083 6.941 7.075 6,482 -0.02(-0.33%)
Sep 10, 2014 7.099 7.099 7.004 7.099 3,644 +0.00(+0.00%)
Sep 09, 2014 7.099 7.099 7.012 7.099 2,015 +0.03(+0.45%)
Sep 08, 2014 7.099 7.099 7.020 7.067 16,819 +0.04(+0.56%)
Sep 05, 2014 7.020 7.028 7.020 7.028 3,676 -0.04(-0.56%)
Sep 04, 2014 7.021 7.099 7.020 7.067 7,075 +0.01(+0.11%)
Sep 03, 2014 7.028 7.059 7.028 7.059 1,785 -0.04(-0.56%)
Sep 02, 2014 6.957 7.083 6.941 7.099 3,433 +0.01(+0.11%)
Aug 29, 2014 6.996 7.091 7.091 7.091 1,141 -0.01(-0.11%)
Aug 28, 2014 6.965 7.099 6.965 7.099 22,665 +0.13(+1.93%)
Aug 27, 2014 6.965 7.036 6.965 6.965 1,373 -0.02(-0.34%)
Aug 26, 2014 7.056 7.056 6.941 6.988 5,116 -0.04(-0.56%)
Aug 25, 2014 7.044 7.075 6.949 7.028 10,971 +0.01(+0.11%)
Aug 22, 2014 7.028 7.052 6.941 7.020 7,102 +0.00(+0.00%)
Aug 21, 2014 6.902 7.020 6.870 7.020 52,375 +0.12(+1.71%)
Aug 20, 2014 6.925 6.941 6.902 6.902 18,078 -0.06(-0.91%)
Aug 19, 2014 6.941 6.988 6.941 6.965 2,276 +0.01(+0.11%)
Aug 18, 2014 7.003 7.003 7.003 6.957 323 +0.04(+0.57%)
Aug 15, 2014 6.941 7.083 6.918 6.918 16,360 -0.10(-1.46%)
Aug 14, 2014 6.957 7.044 6.957 7.020 636 +0.05(+0.68%)
Aug 13, 2014 6.996 7.004 6.941 6.973 6,360 -0.06(-0.90%)
Aug 12, 2014 6.926 7.059 6.925 7.036 2,870 +0.06(+0.79%)
Aug 11, 2014 6.920 7.083 6.920 6.981 2,548 -0.12(-1.67%)
Aug 08, 2014 7.004 7.099 6.894 7.099 18,620 +0.21(+2.97%)
Aug 07, 2014 6.918 6.941 6.791 6.894 23,797 -0.09(-1.35%)
Aug 06, 2014 6.941 7.052 6.902 6.988 8,536 +0.07(+1.03%)
Aug 05, 2014 7.020 7.020 6.902 6.918 5,731 -0.07(-1.02%)
Aug 04, 2014 6.929 7.052 6.902 6.988 3,382 -0.07(-1.01%)
Aug 01, 2014 6.988 7.067 6.910 7.059 4,903 -0.03(-0.44%)
Jul 31, 2014 6.996 7.091 6.941 7.091 4,295 +0.07(+1.01%)
Jul 30, 2014 7.071 7.158 7.020 7.020 15,528 -0.06(-0.89%)
Jul 29, 2014 7.013 7.249 7.013 7.083 4,881 +0.03(+0.45%)
Jul 28, 2014 7.036 7.154 6.996 7.052 1,303 -0.06(-0.78%)
Jul 25, 2014 7.059 7.233 7.059 7.107 1,489 +0.05(+0.67%)
Jul 24, 2014 7.052 7.096 6.902 7.059 10,142 +0.02(+0.34%)
Jul 23, 2014 7.059 7.123 7.020 7.036 50,862 -0.02(-0.34%)
Jul 22, 2014 7.020 7.099 7.020 7.059 24,921 -0.02(-0.33%)
Jul 21, 2014 7.115 7.115 7.020 7.083 4,439 -0.02(-0.33%)
Jul 18, 2014 7.020 7.115 7.020 7.107 29,398 +0.06(+0.90%)
Jul 17, 2014 7.059 7.059 6.902 7.044 14,238 -0.06(-0.89%)
Jul 16, 2014 7.091 7.107 7.067 7.107 3,513 +0.04(+0.56%)
Jul 15, 2014 7.059 7.067 7.028 7.067 1,367 -0.05(-0.67%)
Jul 14, 2014 7.083 7.115 7.083 7.115 767 +0.07(+1.01%)
Jul 11, 2014 7.075 7.123 7.028 7.044 4,688 -0.02(-0.22%)
Jul 10, 2014 7.059 7.059 7.059 7.059 413 -0.07(-1.00%)
Jul 09, 2014 7.099 7.269 7.020 7.130 8,788 +0.07(+1.01%)
Jul 08, 2014 7.060 7.091 7.059 7.059 3,743 +0.03(+0.45%)
Jul 07, 2014 7.075 7.083 6.930 7.028 4,524 -0.08(-1.11%)
Jul 03, 2014 7.099 7.107 7.107 7.107 2,408 +0.00(+0.00%)
Jul 02, 2014 7.099 7.178 7.099 7.107 1,158 +0.01(+0.11%)
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.