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

Shore Bancshares Inc (NQ: SHBI )

10.64 -0.25 (-2.30%)
Streaming Delayed Price Updated: 12:13 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 (%)
Nov 30, 2012 4.219 4.258 4.139 4.139 4,934 -0.14(-3.17%)
Nov 29, 2012 4.195 4.274 4.195 4.274 628 +0.09(+2.09%)
Nov 28, 2012 4.147 4.243 4.139 4.187 4,675 -0.20(-4.52%)
Nov 27, 2012 4.378 4.601 4.378 4.385 4,452 +0.01(+0.16%)
Nov 26, 2012 4.370 4.394 4.370 4.378 8,291 +0.13(+3.00%)
Nov 23, 2012 4.171 4.251 4.171 4.251 389 +0.11(+2.69%)
Nov 21, 2012 4.147 4.155 3.980 4.139 4,748 +0.00(+0.00%)
Nov 20, 2012 4.147 4.147 4.139 4.139 2,512 +0.00(+0.00%)
Nov 19, 2012 4.139 4.139 4.139 4.139 376 +0.00(+0.00%)
Nov 16, 2012 4.139 4.139 3.996 4.139 12,956 +0.00(+0.00%)
Nov 15, 2012 4.091 4.163 4.060 4.139 8,623 +0.00(+0.00%)
Nov 14, 2012 4.155 4.155 4.139 4.139 11,055 +0.01(+0.19%)
Nov 13, 2012 4.163 4.298 3.996 4.131 2,479 -0.01(-0.19%)
Nov 12, 2012 4.139 4.139 4.139 4.139 1,148 +0.00(+0.00%)
Nov 09, 2012 4.139 4.139 4.139 4.139 753 -0.04(-0.95%)
Nov 08, 2012 4.068 4.298 4.068 4.179 6,711 +0.08(+1.94%)
Nov 07, 2012 4.060 4.195 4.060 4.099 5,153 +0.04(+0.98%)
Nov 06, 2012 4.028 4.187 4.004 4.060 7,859 +0.00(+0.00%)
Nov 05, 2012 4.434 4.434 3.701 4.060 25,000 -0.37(-8.27%)
Nov 02, 2012 4.418 4.625 4.418 4.426 753 +0.00(+0.00%)
Nov 01, 2012 4.426 4.434 4.426 4.426 628 -0.07(-1.59%)
Oct 31, 2012 4.792 4.856 4.418 4.497 7,332 -0.32(-6.61%)
Oct 26, 2012 4.824 4.816 4.816 4.816 1,005 -0.05(-0.98%)
Oct 25, 2012 4.816 4.911 4.816 4.864 2,763 +0.00(+0.00%)
Oct 24, 2012 4.935 5.110 4.776 4.864 7,015 -0.23(-4.53%)
Oct 23, 2012 5.070 5.192 4.911 5.094 3,741 +0.00(+0.00%)
Oct 18, 2012 5.094 5.094 5.094 5.094 0 -0.20(-3.76%)
Oct 17, 2012 5.293 5.327 5.293 5.293 6,770 -0.01(-0.15%)
Oct 16, 2012 5.293 5.309 5.293 5.301 1,884 -0.06(-1.04%)
Oct 15, 2012 5.174 5.524 5.174 5.357 7,817 +0.18(+3.54%)
Oct 12, 2012 5.094 5.413 4.999 5.174 3,517 +0.36(+7.44%)
Oct 11, 2012 5.421 5.421 4.779 4.816 4,297 -0.74(-13.30%)
Oct 10, 2012 5.261 5.555 5.261 5.555 1,381 +0.34(+6.54%)
Oct 09, 2012 5.214 5.214 5.214 5.214 757 +0.04(+0.77%)
Oct 08, 2012 4.963 5.254 4.840 5.174 22,887 +0.24(+4.84%)
Oct 05, 2012 5.158 5.214 4.824 4.935 6,822 -0.22(-4.32%)
Oct 04, 2012 5.142 5.174 5.134 5.158 4,611 +0.00(+0.00%)
Oct 03, 2012 4.848 5.214 4.848 5.158 13,735 +0.38(+8.00%)
Oct 01, 2012 4.776 4.776 4.776 4.776 0 -0.02(-0.33%)
Sep 28, 2012 4.752 4.856 4.537 4.792 4,795 -0.02(-0.33%)
Sep 27, 2012 4.760 4.808 4.680 4.808 1,336 +0.03(+0.67%)
Sep 26, 2012 4.641 4.800 4.481 4.776 13,016 +0.20(+4.35%)
Sep 25, 2012 4.489 4.577 4.489 4.577 1,128 +0.08(+1.77%)
Sep 24, 2012 4.585 4.585 4.481 4.497 1,801 -0.27(-5.68%)
Sep 21, 2012 4.593 4.768 4.569 4.768 8,914 +0.31(+6.96%)
Sep 20, 2012 4.561 4.776 4.458 4.458 24,114 -0.04(-0.89%)
Sep 19, 2012 4.577 4.577 4.227 4.497 3,471 -0.02(-0.35%)
Sep 18, 2012 4.593 4.806 4.505 4.513 2,575 -0.06(-1.39%)
Sep 17, 2012 4.529 4.577 4.529 4.577 7,412 +0.00(+0.00%)
Sep 14, 2012 4.505 4.593 4.505 4.577 16,834 +0.08(+1.77%)
Sep 12, 2012 4.776 4.497 4.497 4.497 15,954 -0.15(-3.25%)
Sep 11, 2012 4.298 4.848 4.298 4.649 15,319 -0.28(-5.65%)
Sep 10, 2012 4.927 4.927 4.927 4.927 408 +0.43(+9.56%)
Sep 07, 2012 4.497 4.704 4.378 4.497 24,750 +0.11(+2.54%)
Sep 06, 2012 4.466 4.497 4.330 4.386 7,115 -0.11(-2.48%)
Sep 05, 2012 4.426 4.497 4.426 4.497 7,013 +0.00(+0.00%)
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.