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

Shore Bancshares Inc (NQ: SHBI )

11.59 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2012 4.792 4.911 4.577 4.895 14,840 +0.01(+0.16%)
May 30, 2012 4.744 4.887 4.744 4.887 439 +0.00(+0.00%)
May 29, 2012 4.887 4.887 4.887 4.887 376 -0.02(-0.49%)
May 25, 2012 4.911 4.911 4.911 4.911 439 +0.10(+1.98%)
May 24, 2012 4.911 4.911 4.712 4.816 2,010 +0.00(+0.00%)
May 23, 2012 4.903 4.935 4.545 4.816 15,128 -0.15(-3.04%)
May 22, 2012 4.951 5.055 4.784 4.967 1,507 +0.13(+2.63%)
May 21, 2012 4.943 5.293 4.776 4.840 3,698 -0.10(-2.09%)
May 18, 2012 5.174 5.572 4.792 4.943 3,517 -0.05(-0.91%)
May 17, 2012 4.959 5.023 4.935 4.988 5,839 -0.03(-0.52%)
May 15, 2012 5.015 5.015 5.015 5.015 125 +0.16(+3.28%)
May 14, 2012 4.943 4.943 4.856 4.856 2,135 -0.12(-2.40%)
May 11, 2012 4.879 5.094 4.816 4.975 12,613 +0.04(+0.81%)
May 10, 2012 4.649 5.246 4.649 4.935 21,686 +0.37(+8.20%)
May 09, 2012 4.513 4.561 4.513 4.561 1,105 -0.13(-2.72%)
May 08, 2012 4.442 4.688 4.418 4.688 5,276 +0.00(+0.00%)
May 07, 2012 4.688 4.688 4.688 4.688 183 +0.17(+3.70%)
May 04, 2012 4.505 4.757 4.418 4.521 7,495 +0.01(+0.18%)
May 03, 2012 4.919 4.931 4.513 4.513 7,713 -0.49(-9.86%)
May 02, 2012 5.070 5.078 4.657 5.007 9,273 -0.09(-1.72%)
May 01, 2012 5.086 5.094 4.935 5.094 1,758 +0.00(+0.00%)
Apr 30, 2012 5.063 5.341 5.063 5.094 10,020 -0.12(-2.29%)
Apr 27, 2012 5.023 5.214 5.023 5.214 252 -0.02(-0.46%)
Apr 26, 2012 5.405 5.484 5.166 5.238 4,721 -0.10(-1.94%)
Apr 25, 2012 4.911 5.363 4.911 5.341 3,702 -0.07(-1.32%)
Apr 24, 2012 5.174 5.421 5.174 5.413 27,147 +0.16(+3.03%)
Apr 23, 2012 5.476 5.508 5.166 5.254 22,687 -0.32(-5.71%)
Apr 20, 2012 5.707 5.795 5.468 5.572 4,381 -0.15(-2.64%)
Apr 19, 2012 5.628 5.760 5.453 5.723 4,961 +0.11(+1.99%)
Apr 18, 2012 5.747 5.747 5.540 5.612 2,890 -0.12(-2.08%)
Apr 17, 2012 5.715 5.928 5.500 5.731 6,565 +0.04(+0.70%)
Apr 16, 2012 5.652 5.715 5.421 5.691 4,074 +0.04(+0.70%)
Apr 13, 2012 5.429 5.652 5.429 5.652 12,880 +0.07(+1.28%)
Apr 12, 2012 5.660 5.660 5.515 5.580 3,030 -0.12(-2.09%)
Apr 11, 2012 5.548 5.699 5.445 5.699 6,961 +0.09(+1.56%)
Apr 10, 2012 5.683 5.683 5.612 5.612 251 +0.10(+1.73%)
Apr 09, 2012 5.508 5.707 5.508 5.516 822 -0.04(-0.72%)
Apr 05, 2012 5.675 5.715 5.554 5.556 3,184 -0.12(-2.10%)
Apr 04, 2012 5.572 5.675 5.572 5.675 3,272 +0.08(+1.42%)
Apr 03, 2012 5.683 5.827 5.596 5.596 5,822 -0.06(-0.99%)
Apr 02, 2012 5.572 5.683 5.532 5.652 3,653 +0.01(+0.14%)
Mar 30, 2012 5.667 5.859 5.556 5.644 6,012 +0.02(+0.42%)
Mar 29, 2012 5.572 5.891 5.572 5.620 3,706 -0.06(-0.98%)
Mar 28, 2012 5.787 5.890 5.548 5.675 20,122 -0.18(-2.99%)
Mar 27, 2012 5.524 5.859 5.508 5.851 5,380 +0.35(+6.40%)
Mar 26, 2012 5.532 5.588 5.499 5.499 2,386 +0.08(+1.44%)
Mar 23, 2012 5.453 5.508 5.421 5.421 8,874 -0.11(-2.01%)
Mar 22, 2012 5.524 5.532 5.381 5.532 3,203 +0.00(+0.00%)
Mar 21, 2012 5.373 5.556 5.373 5.532 7,332 +0.16(+2.91%)
Mar 20, 2012 5.373 5.376 5.182 5.376 1,507 -0.03(-0.54%)
Mar 19, 2012 5.214 5.429 5.214 5.405 3,668 +0.18(+3.51%)
Mar 16, 2012 5.230 5.254 5.214 5.222 4,251 -0.14(-2.67%)
Mar 15, 2012 5.365 5.365 5.309 5.365 4,703 +0.14(+2.59%)
Mar 14, 2012 5.254 5.397 5.166 5.230 2,575 -0.13(-2.38%)
Mar 13, 2012 5.118 5.357 5.039 5.357 20,282 +0.25(+4.99%)
Mar 12, 2012 5.277 5.277 5.015 5.102 22,157 -0.21(-4.04%)
Mar 09, 2012 5.214 5.333 5.214 5.317 2,765 +0.07(+1.37%)
Mar 08, 2012 5.222 5.333 5.174 5.246 5,503 +0.01(+0.18%)
Mar 07, 2012 5.198 5.285 5.198 5.236 1,673 +0.01(+0.12%)
Mar 06, 2012 5.214 5.317 4.943 5.230 2,288 -0.04(-0.68%)
Mar 05, 2012 5.023 5.285 5.007 5.265 8,993 +0.25(+5.00%)
Mar 02, 2012 5.023 5.365 5.007 5.015 9,593 +0.02(+0.32%)
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.