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

Shore Bancshares Inc (NQ: SHBI )

11.31 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 30, 2012 5.667 5.859 5.556 5.644 6,012 +0.02(+0.42%)
Mar 29, 2012 5.572 5.891 5.572 5.620 3,706 -0.06(-0.98%)
Mar 28, 2012 5.787 5.890 5.548 5.675 20,122 -0.18(-2.99%)
Mar 27, 2012 5.524 5.859 5.508 5.851 5,380 +0.35(+6.40%)
Mar 26, 2012 5.532 5.588 5.499 5.499 2,386 +0.08(+1.44%)
Mar 23, 2012 5.453 5.508 5.421 5.421 8,874 -0.11(-2.01%)
Mar 22, 2012 5.524 5.532 5.381 5.532 3,203 +0.00(+0.00%)
Mar 21, 2012 5.373 5.556 5.373 5.532 7,332 +0.16(+2.91%)
Mar 20, 2012 5.373 5.376 5.182 5.376 1,507 -0.03(-0.54%)
Mar 19, 2012 5.214 5.429 5.214 5.405 3,668 +0.18(+3.51%)
Mar 16, 2012 5.230 5.254 5.214 5.222 4,251 -0.14(-2.67%)
Mar 15, 2012 5.365 5.365 5.309 5.365 4,703 +0.14(+2.59%)
Mar 14, 2012 5.254 5.397 5.166 5.230 2,575 -0.13(-2.38%)
Mar 13, 2012 5.118 5.357 5.039 5.357 20,282 +0.25(+4.99%)
Mar 12, 2012 5.277 5.277 5.015 5.102 22,157 -0.21(-4.04%)
Mar 09, 2012 5.214 5.333 5.214 5.317 2,765 +0.07(+1.37%)
Mar 08, 2012 5.222 5.333 5.174 5.246 5,503 +0.01(+0.18%)
Mar 07, 2012 5.198 5.285 5.198 5.236 1,673 +0.01(+0.12%)
Mar 06, 2012 5.214 5.317 4.943 5.230 2,288 -0.04(-0.68%)
Mar 05, 2012 5.023 5.285 5.007 5.265 8,993 +0.25(+5.00%)
Mar 02, 2012 5.023 5.365 5.007 5.015 9,593 +0.02(+0.32%)
Mar 01, 2012 4.935 5.106 4.816 4.999 5,993 +0.09(+1.78%)
Feb 29, 2012 4.864 4.975 4.698 4.911 13,588 +0.04(+0.82%)
Feb 28, 2012 4.784 4.871 4.704 4.871 3,768 +0.03(+0.66%)
Feb 27, 2012 4.680 4.840 4.633 4.840 5,555 +0.06(+1.33%)
Feb 24, 2012 4.657 4.776 4.657 4.776 1,256 +0.00(+0.00%)
Feb 23, 2012 4.712 4.776 4.625 4.776 2,239 +0.09(+1.87%)
Feb 22, 2012 4.704 4.760 4.625 4.688 4,800 -0.06(-1.34%)
Feb 21, 2012 4.752 4.776 4.617 4.752 7,473 +0.05(+1.02%)
Feb 17, 2012 4.662 4.752 4.577 4.704 5,464 -0.02(-0.51%)
Feb 16, 2012 4.601 4.856 4.601 4.728 8,051 +0.15(+3.30%)
Feb 15, 2012 4.720 4.720 4.577 4.577 13,693 -0.04(-0.86%)
Feb 14, 2012 4.649 4.776 4.601 4.617 10,175 +0.00(+0.00%)
Feb 13, 2012 4.553 5.007 4.324 4.617 7,098 +0.17(+3.76%)
Feb 10, 2012 4.434 4.450 4.434 4.450 628 +0.01(+0.18%)
Feb 09, 2012 4.489 4.577 4.386 4.442 13,944 +0.00(+0.00%)
Feb 08, 2012 4.402 4.553 4.402 4.442 8,983 -0.05(-1.06%)
Feb 07, 2012 4.410 4.561 4.410 4.489 2,894 -0.07(-1.57%)
Feb 06, 2012 4.688 4.688 4.497 4.561 980 -0.13(-2.71%)
Feb 03, 2012 4.410 4.688 4.394 4.688 3,901 +0.29(+6.50%)
Feb 02, 2012 4.354 4.442 4.211 4.402 8,402 +0.03(+0.73%)
Feb 01, 2012 4.346 4.402 4.291 4.370 5,506 +0.03(+0.73%)
Jan 31, 2012 4.314 4.402 4.211 4.338 9,439 -0.02(-0.55%)
Jan 30, 2012 4.283 4.362 4.275 4.362 2,386 -0.02(-0.54%)
Jan 27, 2012 4.259 4.386 4.259 4.386 755 -0.02(-0.36%)
Jan 26, 2012 4.251 4.402 4.235 4.402 1,541 +0.07(+1.65%)
Jan 25, 2012 4.362 4.410 4.211 4.330 12,082 -0.03(-0.73%)
Jan 24, 2012 4.211 4.362 4.211 4.362 4,279 +0.08(+1.86%)
Jan 23, 2012 4.394 4.450 4.275 4.283 4,279 -0.09(-2.00%)
Jan 20, 2012 4.251 4.450 4.251 4.370 7,488 +0.12(+2.80%)
Jan 19, 2012 4.251 4.251 4.251 4.251 251 +0.00(+0.00%)
Jan 18, 2012 4.235 4.283 4.171 4.251 13,856 -0.02(-0.56%)
Jan 17, 2012 4.219 4.275 4.219 4.275 251 +0.02(+0.37%)
Jan 13, 2012 4.211 4.275 4.148 4.259 7,148 +0.05(+1.08%)
Jan 12, 2012 4.211 4.251 4.154 4.213 4,276 +0.07(+1.58%)
Jan 11, 2012 4.171 4.267 4.148 4.148 2,138 +0.00(+0.00%)
Jan 10, 2012 4.179 4.179 4.148 4.148 3,649 -0.01(-0.19%)
Jan 09, 2012 4.164 4.211 4.123 4.156 4,656 +0.02(+0.58%)
Jan 06, 2012 4.203 4.211 4.132 4.132 1,132 -0.08(-1.89%)
Jan 05, 2012 4.092 4.211 4.052 4.211 14,085 +0.10(+2.51%)
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.