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

Shore Bancshares Inc (NQ: SHBI )

11.10 +0.02 (+0.18%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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, 2016 8.968 9.121 8.820 8.856 11,041 -0.15(-1.69%)
May 27, 2016 8.936 9.008 9.008 9.008 9,706 -0.02(-0.18%)
May 26, 2016 8.839 9.193 8.221 9.024 22,629 -0.13(-1.40%)
May 25, 2016 9.129 9.281 9.089 9.153 22,245 +0.00(+0.00%)
May 24, 2016 9.185 9.281 9.121 9.153 18,126 -0.06(-0.70%)
May 23, 2016 9.297 9.342 9.145 9.217 23,377 -0.09(-0.95%)
May 20, 2016 9.394 9.394 9.257 9.306 24,741 -0.06(-0.60%)
May 19, 2016 9.386 9.390 9.314 9.362 17,143 -0.04(-0.43%)
May 18, 2016 9.338 9.442 9.338 9.402 87,766 +0.02(+0.26%)
May 17, 2016 9.442 9.442 9.338 9.378 23,818 -0.06(-0.68%)
May 16, 2016 9.338 9.563 9.338 9.442 26,363 +0.08(+0.86%)
May 13, 2016 9.482 9.482 9.179 9.362 7,699 -0.12(-1.27%)
May 12, 2016 9.523 9.523 9.466 9.482 23,034 +0.01(+0.08%)
May 11, 2016 9.498 9.538 9.474 9.474 12,467 -0.02(-0.25%)
May 10, 2016 9.530 9.546 9.490 9.498 133,948 -0.05(-0.50%)
May 09, 2016 9.498 9.586 9.474 9.546 80,329 +0.01(+0.08%)
May 06, 2016 9.474 9.570 9.474 9.538 25,026 +0.04(+0.42%)
May 05, 2016 9.522 9.538 9.362 9.498 24,314 +0.02(+0.25%)
May 04, 2016 9.450 9.506 9.354 9.474 17,678 +0.00(+0.00%)
May 03, 2016 9.474 9.474 9.386 9.474 24,065 -0.02(-0.17%)
May 02, 2016 9.418 9.522 9.362 9.490 54,916 +0.08(+0.85%)
Apr 29, 2016 9.362 9.418 9.338 9.410 11,178 +0.07(+0.77%)
Apr 28, 2016 9.562 9.562 9.306 9.338 17,017 -0.22(-2.35%)
Apr 27, 2016 9.586 9.611 9.362 9.562 26,321 +0.02(+0.17%)
Apr 26, 2016 9.562 9.595 9.409 9.546 26,372 +0.00(+0.00%)
Apr 25, 2016 9.314 9.578 9.261 9.546 37,876 +0.20(+2.14%)
Apr 22, 2016 9.554 9.554 9.271 9.346 23,357 -0.27(-2.83%)
Apr 21, 2016 9.619 9.691 9.558 9.619 22,778 +0.00(+0.00%)
Apr 20, 2016 9.619 9.619 9.514 9.619 20,366 +0.00(+0.00%)
Apr 19, 2016 9.562 9.659 9.482 9.619 26,899 -0.03(-0.33%)
Apr 18, 2016 9.643 9.795 9.555 9.651 32,056 -0.15(-1.55%)
Apr 15, 2016 9.851 9.875 9.747 9.803 25,273 -0.01(-0.08%)
Apr 14, 2016 9.819 9.859 9.775 9.811 24,618 -0.01(-0.08%)
Apr 13, 2016 9.875 9.891 9.691 9.819 32,292 -0.05(-0.49%)
Apr 12, 2016 9.843 9.899 9.805 9.867 29,046 -0.05(-0.49%)
Apr 11, 2016 9.883 9.939 9.835 9.915 29,400 +0.03(+0.32%)
Apr 08, 2016 9.971 9.971 9.835 9.883 68,420 -0.02(-0.16%)
Apr 07, 2016 9.971 10.02 9.891 9.899 26,778 -0.08(-0.80%)
Apr 06, 2016 9.963 10.02 9.891 9.979 135,893 +0.01(+0.08%)
Apr 05, 2016 9.899 10.00 9.798 9.971 63,090 +0.07(+0.73%)
Apr 04, 2016 9.651 9.987 9.651 9.899 77,551 +0.17(+1.73%)
Apr 01, 2016 9.643 9.739 9.562 9.731 53,499 +0.13(+1.34%)
Mar 31, 2016 9.595 9.683 9.578 9.603 88,432 -0.06(-0.58%)
Mar 30, 2016 9.578 9.699 9.578 9.659 65,302 +0.05(+0.50%)
Mar 29, 2016 9.619 9.643 9.586 9.611 53,877 -0.01(-0.08%)
Mar 28, 2016 9.619 9.739 9.558 9.619 113,873 +0.01(+0.08%)
Mar 24, 2016 9.554 9.611 9.611 9.611 42,293 +0.04(+0.42%)
Mar 23, 2016 9.442 9.619 9.442 9.570 49,871 +0.00(+0.00%)
Mar 22, 2016 9.667 9.667 9.466 9.570 57,466 -0.07(-0.75%)
Mar 21, 2016 9.659 9.667 9.595 9.643 61,250 +0.05(+0.50%)
Mar 18, 2016 9.306 9.650 9.114 9.595 459,862 +0.37(+4.00%)
Mar 17, 2016 9.659 9.659 9.138 9.226 129,499 -0.39(-4.08%)
Mar 16, 2016 9.643 9.803 9.554 9.619 23,437 -0.02(-0.25%)
Mar 15, 2016 9.562 9.699 9.474 9.643 34,982 -0.02(-0.25%)
Mar 14, 2016 9.811 10.09 9.290 9.667 78,863 -0.03(-0.33%)
Mar 11, 2016 9.643 9.819 9.378 9.699 83,856 +0.01(+0.08%)
Mar 10, 2016 9.162 9.707 9.126 9.691 55,345 +0.56(+6.15%)
Mar 09, 2016 9.082 9.138 9.057 9.130 49,148 +0.07(+0.80%)
Mar 08, 2016 9.106 9.138 8.841 9.057 43,039 -0.04(-0.44%)
Mar 07, 2016 8.921 9.098 8.841 9.098 52,482 +0.25(+2.81%)
Mar 04, 2016 9.057 9.090 8.825 8.849 14,165 -0.24(-2.65%)
Mar 03, 2016 9.041 9.114 9.017 9.090 8,842 -0.03(-0.35%)
Mar 02, 2016 9.130 9.138 9.017 9.122 10,351 +0.01(+0.09%)
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.