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 UNCHANGED
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 31, 2014 7.571 7.675 7.571 7.571 2,908 -0.02(-0.31%)
Mar 28, 2014 7.603 7.691 7.563 7.595 13,440 +0.06(+0.85%)
Mar 27, 2014 7.762 7.762 7.508 7.532 2,491 -0.20(-2.57%)
Mar 26, 2014 7.683 7.802 7.675 7.731 12,068 -0.03(-0.41%)
Mar 25, 2014 7.635 7.762 7.611 7.762 28,196 +0.20(+2.63%)
Mar 24, 2014 7.563 7.691 7.563 7.563 29,148 -0.06(-0.73%)
Mar 21, 2014 7.603 7.691 7.559 7.619 6,282 +0.08(+1.06%)
Mar 20, 2014 7.603 7.643 7.540 7.540 7,561 -0.03(-0.42%)
Mar 19, 2014 7.603 7.643 7.563 7.571 9,390 -0.03(-0.42%)
Mar 18, 2014 7.492 7.675 7.492 7.603 16,162 +0.10(+1.27%)
Mar 17, 2014 7.611 7.619 7.508 7.508 12,365 -0.02(-0.32%)
Mar 14, 2014 7.587 7.643 7.532 7.532 10,887 -0.02(-0.32%)
Mar 13, 2014 7.595 7.659 7.555 7.555 2,164 -0.06(-0.73%)
Mar 12, 2014 7.563 7.619 7.487 7.611 46,916 -0.02(-0.31%)
Mar 11, 2014 7.587 7.635 7.536 7.635 10,490 -0.02(-0.31%)
Mar 10, 2014 7.595 7.683 7.524 7.659 77,065 +0.02(+0.21%)
Mar 07, 2014 7.524 7.643 7.524 7.643 3,371 +0.02(+0.31%)
Mar 06, 2014 7.563 7.619 7.428 7.619 6,577 +0.06(+0.84%)
Mar 05, 2014 7.452 7.555 7.428 7.555 5,227 +0.02(+0.32%)
Mar 04, 2014 7.364 7.540 7.333 7.532 13,747 +0.14(+1.83%)
Mar 03, 2014 7.404 7.516 7.213 7.396 20,643 -0.14(-1.90%)
Feb 28, 2014 7.571 7.603 7.429 7.540 6,022 -0.02(-0.21%)
Feb 27, 2014 7.444 7.563 7.444 7.555 1,355 +0.15(+2.04%)
Feb 26, 2014 7.635 7.643 7.404 7.404 11,992 -0.18(-2.31%)
Feb 25, 2014 7.529 7.611 7.529 7.579 2,861 -0.13(-1.65%)
Feb 24, 2014 7.723 7.802 7.563 7.707 43,327 -0.10(-1.22%)
Feb 21, 2014 7.755 7.802 7.619 7.802 14,652 +0.01(+0.10%)
Feb 20, 2014 7.723 7.794 7.643 7.794 5,882 -0.02(-0.20%)
Feb 19, 2014 7.667 7.834 7.532 7.810 28,019 +0.13(+1.66%)
Feb 18, 2014 7.683 7.683 7.603 7.683 14,244 +0.09(+1.15%)
Feb 14, 2014 7.683 7.595 7.595 7.595 84,657 -0.08(-1.04%)
Feb 13, 2014 7.603 7.699 7.603 7.675 66,143 +0.07(+0.94%)
Feb 12, 2014 7.428 7.643 7.428 7.603 24,543 +0.19(+2.58%)
Feb 11, 2014 7.388 7.484 7.325 7.412 44,310 +0.08(+1.09%)
Feb 10, 2014 7.309 7.444 7.309 7.333 5,424 -0.01(-0.11%)
Feb 07, 2014 7.253 7.404 7.253 7.341 6,060 +0.10(+1.43%)
Feb 06, 2014 7.181 7.364 7.181 7.237 18,735 +0.02(+0.22%)
Feb 05, 2014 7.452 7.476 7.221 7.221 3,873 -0.18(-2.37%)
Feb 04, 2014 7.444 7.563 7.333 7.396 26,260 -0.13(-1.69%)
Feb 03, 2014 7.579 7.635 7.484 7.524 14,865 -0.02(-0.21%)
Jan 31, 2014 7.643 7.643 7.317 7.540 24,500 -0.20(-2.57%)
Jan 30, 2014 7.603 7.739 7.595 7.739 36,828 +0.14(+1.89%)
Jan 29, 2014 7.635 7.635 7.372 7.595 55,117 -0.18(-2.25%)
Jan 28, 2014 7.348 7.770 7.348 7.770 76,371 +0.21(+2.85%)
Jan 27, 2014 7.301 7.563 7.301 7.555 73,755 +0.19(+2.59%)
Jan 24, 2014 7.341 7.364 7.285 7.364 8,078 +0.00(+0.00%)
Jan 23, 2014 7.261 7.364 7.245 7.364 17,048 +0.05(+0.65%)
Jan 22, 2014 7.277 7.400 7.269 7.317 812 +0.04(+0.55%)
Jan 21, 2014 7.253 7.563 7.245 7.277 13,690 +0.02(+0.22%)
Jan 17, 2014 7.404 7.261 7.261 7.261 12,686 -0.14(-1.94%)
Jan 16, 2014 7.317 7.412 7.277 7.404 8,867 +0.04(+0.54%)
Jan 15, 2014 7.278 7.364 7.245 7.364 18,579 +0.11(+1.54%)
Jan 14, 2014 7.245 7.297 7.213 7.253 16,309 -0.07(-0.98%)
Jan 13, 2014 7.369 7.404 7.325 7.325 8,336 -0.21(-2.85%)
Jan 10, 2014 7.444 7.548 7.444 7.540 1,132 +0.10(+1.28%)
Jan 09, 2014 7.404 7.444 7.372 7.444 14,797 +0.04(+0.54%)
Jan 08, 2014 7.229 7.420 7.205 7.404 24,384 -0.08(-1.06%)
Jan 07, 2014 7.428 7.532 7.285 7.484 28,650 +0.07(+0.97%)
Jan 06, 2014 7.364 7.484 7.364 7.412 26,870 +0.08(+1.09%)
Jan 03, 2014 7.380 7.396 7.333 7.333 3,594 +0.08(+1.10%)
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.