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

Shore Bancshares Inc (NQ: SHBI )

10.67 -0.22 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2012 4.315 4.403 4.212 4.339 9,437 -0.02(-0.55%)
Jan 30, 2012 4.284 4.363 4.276 4.363 2,385 -0.02(-0.54%)
Jan 27, 2012 4.260 4.387 4.260 4.387 754 -0.02(-0.36%)
Jan 26, 2012 4.252 4.403 4.236 4.403 1,541 +0.07(+1.65%)
Jan 25, 2012 4.363 4.411 4.212 4.331 12,079 -0.03(-0.73%)
Jan 24, 2012 4.212 4.363 4.212 4.363 4,278 +0.08(+1.86%)
Jan 23, 2012 4.395 4.450 4.276 4.284 4,278 -0.09(-2.00%)
Jan 20, 2012 4.252 4.450 4.252 4.371 7,486 +0.12(+2.80%)
Jan 19, 2012 4.252 4.252 4.252 4.252 251 +0.00(+0.00%)
Jan 18, 2012 4.236 4.284 4.172 4.252 13,853 -0.02(-0.56%)
Jan 17, 2012 4.220 4.276 4.220 4.276 251 +0.02(+0.37%)
Jan 13, 2012 4.212 4.276 4.148 4.260 7,147 +0.05(+1.08%)
Jan 12, 2012 4.212 4.252 4.155 4.214 4,275 +0.07(+1.58%)
Jan 11, 2012 4.172 4.268 4.148 4.148 2,137 +0.00(+0.00%)
Jan 10, 2012 4.180 4.180 4.148 4.148 3,649 -0.01(-0.19%)
Jan 09, 2012 4.164 4.212 4.124 4.156 4,655 +0.02(+0.58%)
Jan 06, 2012 4.204 4.212 4.133 4.133 1,132 -0.08(-1.89%)
Jan 05, 2012 4.093 4.212 4.053 4.212 14,082 +0.10(+2.51%)
Jan 04, 2012 4.133 4.172 4.069 4.109 2,178 +0.02(+0.39%)
Dec 30, 2011 4.077 4.172 3.974 4.093 20,836 +0.04(+0.98%)
Dec 29, 2011 3.990 4.172 3.974 4.053 19,721 +0.07(+1.80%)
Dec 28, 2011 4.005 4.053 3.974 3.982 16,317 +0.01(+0.20%)
Dec 27, 2011 3.934 4.013 3.934 3.974 9,255 -0.08(-1.96%)
Dec 23, 2011 4.021 4.141 4.013 4.053 3,038 +0.03(+0.79%)
Dec 21, 2011 4.085 4.101 3.958 4.021 28,865 -0.06(-1.52%)
Dec 20, 2011 4.133 4.172 3.982 4.083 25,737 +0.03(+0.75%)
Dec 19, 2011 4.013 4.148 3.974 4.053 26,675 +0.07(+1.80%)
Dec 16, 2011 4.069 4.092 3.966 3.982 14,082 -0.11(-2.72%)
Dec 15, 2011 3.982 4.220 3.982 4.093 6,719 +0.04(+0.98%)
Dec 14, 2011 4.125 4.331 4.021 4.053 19,474 -0.20(-4.67%)
Dec 13, 2011 4.641 4.649 4.252 4.252 21,594 -0.32(-6.96%)
Dec 12, 2011 4.411 4.713 4.371 4.570 21,136 +0.07(+1.59%)
Dec 09, 2011 4.355 4.498 4.252 4.498 14,344 +0.18(+4.24%)
Dec 08, 2011 4.379 4.617 4.252 4.315 25,672 -0.30(-6.54%)
Dec 07, 2011 4.133 4.649 4.133 4.617 32,193 +0.54(+13.25%)
Dec 06, 2011 4.379 4.506 4.053 4.077 13,293 -0.29(-6.73%)
Dec 05, 2011 4.458 4.594 4.216 4.371 33,563 -0.09(-1.96%)
Dec 02, 2011 4.443 4.609 4.443 4.458 9,620 -0.07(-1.58%)
Dec 01, 2011 4.689 4.689 4.315 4.530 5,697 -0.12(-2.56%)
Nov 30, 2011 4.538 4.870 4.069 4.649 20,188 +0.28(+6.36%)
Nov 29, 2011 4.244 4.411 4.244 4.371 7,725 +0.12(+2.80%)
Nov 28, 2011 4.172 4.284 4.148 4.252 2,487 +0.08(+1.90%)
Nov 25, 2011 4.156 4.172 4.037 4.172 523 +0.02(+0.38%)
Nov 23, 2011 4.148 4.172 4.085 4.156 5,788 +0.06(+1.55%)
Nov 22, 2011 4.005 4.172 4.005 4.093 3,879 +0.16(+4.04%)
Nov 21, 2011 4.021 4.260 3.934 3.934 9,225 -0.28(-6.60%)
Nov 18, 2011 4.203 4.244 3.783 4.212 32,689 +0.29(+7.51%)
Nov 17, 2011 4.204 4.204 3.910 3.918 11,324 -0.29(-6.81%)
Nov 16, 2011 4.021 4.220 4.021 4.204 11,324 +0.19(+4.75%)
Nov 15, 2011 4.045 4.148 4.013 4.013 8,699 -0.09(-2.13%)
Nov 14, 2011 4.053 4.117 4.053 4.101 629 -0.03(-0.77%)
Nov 11, 2011 4.188 4.212 4.013 4.133 2,642 +0.14(+3.38%)
Nov 10, 2011 4.148 4.148 3.997 3.997 1,525 -0.03(-0.79%)
Nov 09, 2011 4.117 4.164 3.982 4.029 3,490 -0.12(-2.87%)
Nov 08, 2011 4.069 4.212 4.069 4.148 2,773 +0.18(+4.60%)
Nov 07, 2011 4.236 4.236 3.903 3.966 12,361 -0.18(-4.40%)
Nov 04, 2011 4.236 4.236 4.077 4.148 6,555 -0.05(-1.13%)
Nov 03, 2011 4.117 4.231 4.085 4.196 7,101 +0.09(+2.12%)
Nov 02, 2011 4.069 4.148 4.006 4.109 9,770 +0.17(+4.23%)
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.