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

Shore Bancshares Inc (NQ: SHBI )

10.89 +0.30 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2010 8.189 8.436 8.189 8.283 13,326 +0.15(+1.84%)
Dec 30, 2010 7.969 8.275 7.890 8.134 22,568 +0.13(+1.57%)
Dec 29, 2010 7.819 8.063 7.819 8.008 14,914 -0.01(-0.10%)
Dec 28, 2010 8.118 8.250 7.906 8.016 21,064 -0.06(-0.68%)
Dec 27, 2010 7.867 8.118 7.867 8.071 14,106 +0.14(+1.78%)
Dec 23, 2010 7.929 8.016 7.867 7.929 10,291 -0.01(-0.10%)
Dec 22, 2010 7.859 8.063 7.812 7.937 27,065 +0.15(+1.92%)
Dec 21, 2010 7.584 7.788 7.513 7.788 22,111 +0.20(+2.69%)
Dec 20, 2010 7.647 7.757 7.427 7.584 12,831 +0.03(+0.42%)
Dec 17, 2010 7.772 7.937 7.552 7.552 37,592 -0.27(-3.42%)
Dec 16, 2010 7.474 7.890 7.427 7.819 41,515 +0.39(+5.29%)
Dec 15, 2010 7.584 7.584 7.387 7.427 2,608 -0.24(-3.08%)
Dec 14, 2010 7.522 7.670 7.497 7.662 4,084 +0.12(+1.56%)
Dec 13, 2010 7.717 7.733 7.470 7.544 14,926 -0.05(-0.62%)
Dec 10, 2010 7.560 7.686 7.435 7.592 14,696 +0.09(+1.26%)
Dec 09, 2010 7.442 7.568 7.442 7.497 17,432 +0.00(+0.00%)
Dec 08, 2010 7.450 7.576 7.387 7.497 16,804 +0.01(+0.10%)
Dec 07, 2010 7.489 7.568 7.395 7.489 14,796 +0.01(+0.10%)
Dec 06, 2010 7.552 7.560 7.419 7.482 4,384 -0.02(-0.31%)
Dec 03, 2010 7.607 7.607 7.309 7.505 22,296 +0.00(+0.00%)
Dec 02, 2010 7.466 7.733 7.316 7.505 13,026 +0.03(+0.42%)
Dec 01, 2010 7.741 7.741 7.348 7.474 19,817 -0.20(-2.56%)
Nov 30, 2010 7.796 7.843 7.544 7.670 7,688 -0.13(-1.61%)
Nov 29, 2010 7.749 7.819 7.623 7.796 5,900 -0.02(-0.30%)
Nov 26, 2010 7.819 7.819 7.819 7.819 127 -0.01(-0.10%)
Nov 24, 2010 7.851 7.827 7.827 7.827 3,817 +0.02(+0.20%)
Nov 23, 2010 7.783 7.819 7.733 7.812 1,992 -0.05(-0.60%)
Nov 22, 2010 7.937 7.937 7.725 7.859 1,715 -0.10(-1.28%)
Nov 19, 2010 7.898 7.992 7.867 7.961 5,598 +0.06(+0.80%)
Nov 18, 2010 8.024 8.047 7.812 7.898 9,829 -0.04(-0.50%)
Nov 17, 2010 8.055 8.055 7.647 7.937 8,171 -0.13(-1.66%)
Nov 16, 2010 8.055 8.118 7.937 8.071 6,235 -0.05(-0.58%)
Nov 15, 2010 8.110 8.165 8.095 8.118 2,667 +0.01(+0.10%)
Nov 12, 2010 7.914 8.173 7.914 8.110 4,377 -0.07(-0.86%)
Nov 11, 2010 8.181 8.181 8.181 8.181 160 -0.07(-0.86%)
Nov 10, 2010 8.008 8.291 7.859 8.252 13,241 +0.19(+2.34%)
Nov 09, 2010 8.141 8.204 7.946 8.063 9,842 -0.11(-1.34%)
Nov 08, 2010 8.047 8.172 7.891 8.172 16,280 +0.00(+0.00%)
Nov 05, 2010 7.618 8.290 7.618 8.172 31,716 +0.55(+7.28%)
Nov 04, 2010 7.618 7.665 7.332 7.618 18,704 +0.12(+1.56%)
Nov 03, 2010 7.672 7.672 7.313 7.501 5,289 -0.13(-1.74%)
Nov 02, 2010 7.704 7.821 7.485 7.633 7,775 -0.07(-0.91%)
Nov 01, 2010 7.422 7.704 7.422 7.704 16,361 +0.27(+3.57%)
Oct 29, 2010 7.508 7.540 7.309 7.438 22,921 -0.05(-0.73%)
Oct 28, 2010 7.461 7.501 7.422 7.493 7,551 +0.04(+0.52%)
Oct 27, 2010 7.313 7.461 7.305 7.454 14,648 +0.06(+0.85%)
Oct 25, 2010 7.329 7.391 7.227 7.391 7,193 +0.07(+0.96%)
Oct 22, 2010 7.344 7.438 7.243 7.321 4,396 -0.08(-1.06%)
Oct 21, 2010 7.329 7.426 7.329 7.399 4,620 +0.03(+0.42%)
Oct 20, 2010 7.680 7.680 7.251 7.368 21,360 -0.04(-0.50%)
Oct 19, 2010 7.422 7.430 7.360 7.405 40,640 -0.05(-0.65%)
Oct 18, 2010 7.610 7.610 7.267 7.454 6,226 -0.08(-1.04%)
Oct 15, 2010 7.657 7.657 7.501 7.532 5,055 -0.10(-1.33%)
Oct 14, 2010 7.610 7.696 7.547 7.633 4,629 -0.05(-0.61%)
Oct 13, 2010 7.712 7.719 7.485 7.680 8,434 +0.02(+0.31%)
Oct 12, 2010 7.540 7.657 7.540 7.657 4,240 +0.05(+0.62%)
Oct 11, 2010 7.610 7.610 7.579 7.610 1,932 +0.02(+0.21%)
Oct 08, 2010 7.657 7.719 7.454 7.594 39,831 +0.02(+0.21%)
Oct 07, 2010 7.579 7.660 7.540 7.579 7,789 -0.04(-0.51%)
Oct 06, 2010 7.680 7.680 7.415 7.618 8,577 -0.05(-0.71%)
Oct 05, 2010 7.618 7.719 7.501 7.672 21,544 +0.09(+1.24%)
Oct 04, 2010 7.547 7.610 7.462 7.579 10,793 -0.04(-0.51%)
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.