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 UNCHANGED
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 30, 2014 7.659 7.810 7.325 7.333 84,291 -0.30(-3.96%)
May 29, 2014 7.898 7.906 7.468 7.635 34,404 -0.17(-2.14%)
May 28, 2014 7.611 8.352 7.571 7.802 34,472 +0.22(+2.94%)
May 27, 2014 7.269 7.723 7.237 7.579 46,390 +0.30(+4.16%)
May 23, 2014 7.197 7.277 7.277 7.277 6,405 -0.01(-0.11%)
May 22, 2014 7.245 7.325 7.229 7.285 5,100 +0.06(+0.88%)
May 21, 2014 7.078 7.245 6.927 7.221 141,412 +0.22(+3.19%)
May 20, 2014 7.173 7.173 6.823 6.998 27,138 -0.23(-3.19%)
May 19, 2014 7.181 7.229 7.165 7.229 9,682 +0.00(+0.00%)
May 15, 2014 7.229 7.229 7.229 7.229 125 -0.14(-1.84%)
May 14, 2014 7.149 7.404 7.126 7.364 28,537 -0.10(-1.39%)
May 13, 2014 7.524 7.587 7.404 7.468 33,217 +0.06(+0.75%)
May 12, 2014 7.380 7.444 7.380 7.412 4,406 +0.01(+0.11%)
May 09, 2014 7.388 7.548 7.388 7.404 3,285 +0.02(+0.32%)
May 08, 2014 7.380 7.548 7.380 7.380 1,779 -0.03(-0.43%)
May 07, 2014 7.540 7.540 7.412 7.412 11,051 -0.02(-0.21%)
May 06, 2014 7.420 7.555 7.380 7.428 6,143 -0.11(-1.48%)
May 05, 2014 7.444 7.563 7.444 7.540 19,667 +0.01(+0.11%)
May 02, 2014 7.532 7.532 7.532 7.532 2,135 +0.01(+0.11%)
May 01, 2014 7.484 7.555 7.484 7.524 5,251 -0.03(-0.42%)
Apr 30, 2014 7.468 7.563 7.460 7.555 5,505 +0.00(+0.00%)
Apr 29, 2014 7.603 7.683 7.555 7.555 148,541 -0.05(-0.63%)
Apr 28, 2014 7.484 7.627 7.484 7.603 15,588 -0.01(-0.10%)
Apr 25, 2014 7.643 7.659 7.563 7.611 37,465 -0.07(-0.93%)
Apr 24, 2014 7.603 7.683 7.603 7.683 14,323 +0.05(+0.63%)
Apr 23, 2014 7.667 7.667 7.635 7.635 6,242 +0.00(+0.00%)
Apr 22, 2014 7.597 7.647 7.597 7.635 2,517 -0.03(-0.42%)
Apr 21, 2014 7.651 7.707 7.563 7.667 9,213 +0.07(+0.91%)
Apr 17, 2014 7.595 7.598 7.598 7.598 125 -0.02(-0.28%)
Apr 15, 2014 7.571 7.619 7.619 7.619 4,396 +0.10(+1.38%)
Apr 14, 2014 7.611 7.715 7.516 7.516 5,069 -0.10(-1.36%)
Apr 11, 2014 7.564 7.643 7.564 7.619 942 -0.05(-0.62%)
Apr 10, 2014 7.683 7.723 7.603 7.667 90,607 -0.06(-0.72%)
Apr 09, 2014 7.603 7.794 7.579 7.723 8,621 +0.02(+0.31%)
Apr 08, 2014 7.627 7.762 7.586 7.699 18,840 +0.06(+0.83%)
Apr 07, 2014 7.587 7.643 7.579 7.635 10,487 +0.02(+0.31%)
Apr 04, 2014 7.668 7.683 7.611 7.611 34,093 -0.08(-1.04%)
Apr 03, 2014 7.643 7.691 7.611 7.691 19,858 +0.08(+1.05%)
Apr 02, 2014 7.778 7.802 7.563 7.611 10,415 -0.02(-0.21%)
Apr 01, 2014 7.635 7.794 7.428 7.627 21,655 +0.06(+0.74%)
Mar 31, 2014 7.571 7.675 7.571 7.571 2,908 -0.02(-0.31%)
Mar 28, 2014 7.603 7.691 7.563 7.595 13,440 +0.06(+0.85%)
Mar 27, 2014 7.762 7.762 7.508 7.532 2,491 -0.20(-2.57%)
Mar 26, 2014 7.683 7.802 7.675 7.731 12,068 -0.03(-0.41%)
Mar 25, 2014 7.635 7.762 7.611 7.762 28,196 +0.20(+2.63%)
Mar 24, 2014 7.563 7.691 7.563 7.563 29,148 -0.06(-0.73%)
Mar 21, 2014 7.603 7.691 7.559 7.619 6,282 +0.08(+1.06%)
Mar 20, 2014 7.603 7.643 7.540 7.540 7,561 -0.03(-0.42%)
Mar 19, 2014 7.603 7.643 7.563 7.571 9,390 -0.03(-0.42%)
Mar 18, 2014 7.492 7.675 7.492 7.603 16,162 +0.10(+1.27%)
Mar 17, 2014 7.611 7.619 7.508 7.508 12,365 -0.02(-0.32%)
Mar 14, 2014 7.587 7.643 7.532 7.532 10,887 -0.02(-0.32%)
Mar 13, 2014 7.595 7.659 7.555 7.555 2,164 -0.06(-0.73%)
Mar 12, 2014 7.563 7.619 7.487 7.611 46,916 -0.02(-0.31%)
Mar 11, 2014 7.587 7.635 7.536 7.635 10,490 -0.02(-0.31%)
Mar 10, 2014 7.595 7.683 7.524 7.659 77,065 +0.02(+0.21%)
Mar 07, 2014 7.524 7.643 7.524 7.643 3,371 +0.02(+0.31%)
Mar 06, 2014 7.563 7.619 7.428 7.619 6,577 +0.06(+0.84%)
Mar 05, 2014 7.452 7.555 7.428 7.555 5,227 +0.02(+0.32%)
Mar 04, 2014 7.364 7.540 7.333 7.532 13,747 +0.14(+1.83%)
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.