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 29, 2016 8.929 9.145 8.829 9.129 18,103 +0.19(+2.15%)
Jan 28, 2016 8.833 8.993 8.786 8.937 20,717 +0.16(+1.82%)
Jan 27, 2016 8.809 8.809 8.706 8.778 6,663 +0.12(+1.39%)
Jan 26, 2016 8.658 8.778 8.594 8.658 12,761 +0.10(+1.12%)
Jan 25, 2016 8.554 8.802 8.514 8.562 4,969 +0.08(+0.94%)
Jan 22, 2016 8.714 8.714 8.402 8.482 3,289 -0.04(-0.47%)
Jan 21, 2016 8.450 8.746 8.394 8.522 10,276 -0.10(-1.20%)
Jan 20, 2016 8.682 8.682 8.402 8.626 19,126 -0.09(-1.01%)
Jan 19, 2016 8.650 8.770 8.562 8.714 8,397 +0.18(+2.06%)
Jan 15, 2016 8.506 8.538 8.538 8.538 10,757 -0.10(-1.20%)
Jan 14, 2016 8.829 8.829 8.285 8.642 25,306 -0.15(-1.73%)
Jan 13, 2016 8.754 8.881 8.682 8.793 20,179 +0.04(+0.46%)
Jan 12, 2016 8.786 8.786 8.674 8.754 1,599 +0.00(+0.00%)
Jan 11, 2016 8.985 8.985 8.466 8.754 19,982 -0.17(-1.88%)
Jan 08, 2016 8.993 8.993 8.913 8.921 3,219 -0.02(-0.27%)
Jan 07, 2016 8.873 8.977 8.793 8.945 5,206 -0.03(-0.36%)
Jan 06, 2016 8.841 8.993 8.841 8.977 8,636 +0.04(+0.45%)
Jan 05, 2016 8.690 8.937 8.690 8.937 22,258 +0.30(+3.52%)
Jan 04, 2016 8.538 8.674 8.426 8.634 17,471 -0.06(-0.74%)
Dec 31, 2015 8.674 8.698 8.698 8.698 5,003 +0.06(+0.74%)
Dec 30, 2015 8.466 8.650 8.466 8.634 5,680 +0.15(+1.79%)
Dec 29, 2015 8.314 8.530 8.314 8.482 15,672 +0.06(+0.76%)
Dec 28, 2015 8.466 8.714 8.410 8.418 13,327 -0.09(-1.03%)
Dec 24, 2015 8.770 8.506 8.506 8.506 7,630 -0.29(-3.27%)
Dec 23, 2015 8.506 8.793 8.506 8.793 12,392 +0.21(+2.42%)
Dec 22, 2015 8.490 8.650 8.450 8.586 5,031 +0.12(+1.42%)
Dec 21, 2015 8.474 8.698 8.402 8.466 19,565 +0.02(+0.28%)
Dec 18, 2015 8.394 8.474 8.326 8.442 98,477 +0.13(+1.54%)
Dec 17, 2015 8.402 8.402 8.274 8.314 16,881 -0.04(-0.48%)
Dec 16, 2015 8.378 8.394 8.218 8.354 44,652 +0.07(+0.87%)
Dec 15, 2015 8.394 8.466 8.202 8.282 12,107 -0.14(-1.71%)
Dec 14, 2015 8.618 8.738 8.338 8.426 83,878 -0.13(-1.50%)
Dec 11, 2015 8.562 8.762 8.402 8.554 101,185 -0.11(-1.29%)
Dec 10, 2015 8.777 8.777 8.474 8.666 7,974 +0.26(+3.14%)
Dec 09, 2015 8.458 8.642 8.394 8.402 21,691 -0.05(-0.57%)
Dec 08, 2015 8.394 8.538 8.394 8.450 9,293 -0.06(-0.75%)
Dec 07, 2015 8.490 8.538 8.394 8.514 37,355 -0.07(-0.84%)
Dec 04, 2015 8.578 8.634 8.402 8.586 7,570 +0.19(+2.29%)
Dec 03, 2015 8.594 8.594 8.394 8.394 6,567 -0.12(-1.41%)
Dec 02, 2015 8.554 8.554 8.450 8.514 19,893 +0.00(+0.00%)
Dec 01, 2015 8.578 8.586 8.402 8.514 2,569 +0.03(+0.38%)
Nov 30, 2015 8.314 8.586 8.274 8.482 7,919 +0.23(+2.81%)
Nov 27, 2015 8.242 8.266 8.138 8.250 1,891 +0.13(+1.57%)
Nov 25, 2015 8.154 8.122 8.122 8.122 15,886 +0.05(+0.59%)
Nov 24, 2015 8.077 8.258 8.058 8.074 48,797 +0.00(+0.00%)
Nov 23, 2015 8.074 8.154 7.994 8.074 31,745 -0.02(-0.30%)
Nov 20, 2015 7.994 8.266 7.994 8.098 6,124 +0.08(+0.95%)
Nov 19, 2015 7.994 8.022 7.981 8.022 3,118 +0.06(+0.75%)
Nov 18, 2015 7.970 8.010 7.962 7.962 10,118 -0.03(-0.40%)
Nov 17, 2015 8.002 8.002 7.970 7.994 15,826 -0.01(-0.10%)
Nov 16, 2015 8.058 8.162 8.002 8.002 1,392 -0.08(-0.99%)
Nov 13, 2015 7.986 8.218 7.986 8.082 1,611 +0.07(+0.90%)
Nov 12, 2015 8.034 8.146 7.946 8.010 10,373 -0.02(-0.30%)
Nov 10, 2015 8.098 8.034 8.034 8.034 11,531 -0.05(-0.59%)
Nov 09, 2015 7.978 8.090 7.978 8.082 5,453 +0.06(+0.80%)
Nov 06, 2015 7.986 8.090 7.986 8.018 10,959 +0.04(+0.50%)
Nov 05, 2015 7.978 8.074 7.970 7.978 4,666 +0.00(+0.05%)
Nov 04, 2015 8.098 8.098 7.962 7.975 4,230 -0.07(-0.84%)
Nov 03, 2015 8.018 8.042 7.978 8.042 7,160 +0.06(+0.80%)
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.