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, 2016 9.416 9.577 9.416 9.489 17,349 +0.12(+1.29%)
Sep 29, 2016 9.408 9.449 9.360 9.368 11,240 -0.13(-1.36%)
Sep 28, 2016 9.457 9.505 9.336 9.497 157,472 +0.01(+0.08%)
Sep 27, 2016 9.497 9.529 9.376 9.489 14,280 +0.02(+0.26%)
Sep 26, 2016 9.449 9.537 9.376 9.465 20,420 -0.06(-0.68%)
Sep 23, 2016 9.634 9.650 9.505 9.529 11,701 -0.10(-1.00%)
Sep 22, 2016 9.642 9.666 9.586 9.626 22,171 +0.00(+0.00%)
Sep 21, 2016 9.594 9.658 9.586 9.626 28,734 +0.09(+0.93%)
Sep 20, 2016 9.577 9.594 9.449 9.537 29,160 -0.01(-0.08%)
Sep 19, 2016 9.489 9.577 9.481 9.545 54,655 +0.16(+1.72%)
Sep 16, 2016 9.400 9.416 9.279 9.384 250,904 +0.06(+0.60%)
Sep 15, 2016 9.279 9.457 9.231 9.328 32,832 -0.07(-0.77%)
Sep 14, 2016 9.344 9.577 9.336 9.400 14,292 +0.04(+0.43%)
Sep 13, 2016 9.344 9.440 9.223 9.360 24,104 +0.06(+0.61%)
Sep 12, 2016 9.400 9.400 9.199 9.304 46,553 -0.07(-0.77%)
Sep 09, 2016 9.513 9.513 9.263 9.376 26,857 -0.19(-2.02%)
Sep 08, 2016 9.489 9.569 9.408 9.569 22,781 +0.05(+0.51%)
Sep 07, 2016 9.368 9.577 9.330 9.521 29,360 +0.06(+0.60%)
Sep 06, 2016 9.408 9.537 9.344 9.465 20,259 +0.06(+0.60%)
Sep 02, 2016 9.336 9.408 9.408 9.408 19,366 +0.08(+0.86%)
Sep 01, 2016 9.400 9.467 9.215 9.328 17,952 -0.04(-0.43%)
Aug 31, 2016 9.513 9.569 9.239 9.368 51,011 -0.10(-1.02%)
Aug 30, 2016 9.457 9.561 9.320 9.465 18,198 +0.06(+0.60%)
Aug 29, 2016 9.376 9.497 9.352 9.408 12,753 -0.06(-0.68%)
Aug 26, 2016 9.529 9.569 9.408 9.473 11,593 -0.01(-0.09%)
Aug 25, 2016 9.408 9.513 9.408 9.481 11,792 -0.02(-0.17%)
Aug 24, 2016 9.408 9.561 9.376 9.497 35,397 +0.04(+0.43%)
Aug 23, 2016 9.545 9.577 9.384 9.457 21,143 -0.03(-0.34%)
Aug 22, 2016 9.521 9.521 9.344 9.489 17,863 +0.06(+0.68%)
Aug 19, 2016 9.521 9.521 9.392 9.424 28,505 -0.06(-0.68%)
Aug 18, 2016 9.416 9.529 9.384 9.489 20,873 +0.10(+1.12%)
Aug 17, 2016 9.449 9.529 9.271 9.384 25,292 -0.02(-0.26%)
Aug 16, 2016 9.304 9.465 9.215 9.408 24,061 +0.10(+1.13%)
Aug 15, 2016 9.279 9.352 9.239 9.304 26,364 -0.04(-0.43%)
Aug 12, 2016 9.328 9.424 9.296 9.344 20,284 +0.01(+0.09%)
Aug 11, 2016 9.207 9.481 9.207 9.336 32,151 +0.02(+0.17%)
Aug 10, 2016 9.400 9.408 9.223 9.320 19,980 -0.08(-0.85%)
Aug 09, 2016 9.379 9.448 9.344 9.400 20,137 -0.04(-0.43%)
Aug 08, 2016 9.344 9.460 9.288 9.440 18,943 -0.02(-0.25%)
Aug 05, 2016 9.408 9.480 9.320 9.464 25,222 +0.09(+0.94%)
Aug 04, 2016 9.440 9.464 9.247 9.376 9,462 -0.08(-0.85%)
Aug 03, 2016 9.416 9.480 9.304 9.456 20,265 +0.05(+0.51%)
Aug 02, 2016 9.416 9.513 9.263 9.408 14,469 +0.02(+0.17%)
Aug 01, 2016 9.368 9.432 9.296 9.392 11,855 -0.06(-0.60%)
Jul 29, 2016 9.376 9.537 9.207 9.448 61,740 -0.02(-0.25%)
Jul 28, 2016 9.496 9.553 9.400 9.472 26,194 -0.07(-0.76%)
Jul 27, 2016 9.464 9.585 9.336 9.545 31,801 +0.00(+0.00%)
Jul 26, 2016 9.408 9.601 9.408 9.545 24,785 +0.01(+0.08%)
Jul 25, 2016 9.360 9.585 9.360 9.537 63,094 +0.26(+2.77%)
Jul 22, 2016 9.039 9.448 9.039 9.280 32,022 +0.10(+1.14%)
Jul 21, 2016 9.103 9.183 9.006 9.175 28,047 +0.02(+0.26%)
Jul 20, 2016 9.135 9.183 9.067 9.151 23,618 +0.01(+0.09%)
Jul 19, 2016 9.095 9.159 9.051 9.143 18,774 +0.05(+0.53%)
Jul 18, 2016 9.119 9.183 8.894 9.095 29,824 -0.09(-0.96%)
Jul 15, 2016 9.304 9.398 9.135 9.183 40,150 -0.08(-0.87%)
Jul 14, 2016 8.998 9.400 8.998 9.263 64,766 -0.05(-0.52%)
Jul 13, 2016 9.408 9.480 9.263 9.312 24,949 -0.06(-0.69%)
Jul 12, 2016 9.537 9.537 9.344 9.376 72,070 -0.01(-0.09%)
Jul 11, 2016 9.344 9.504 9.344 9.384 95,512 -0.02(-0.17%)
Jul 08, 2016 9.408 9.416 9.400 9.400 45,027 +0.01(+0.09%)
Jul 07, 2016 9.328 9.440 9.328 9.392 15,477 -0.13(-1.35%)
Jul 05, 2016 9.440 9.601 9.135 9.521 48,416 -0.01(-0.08%)
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.