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 UNCHANGED
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 (%)
Jul 30, 2004 10.09 10.09 9.615 9.622 5,457 -0.13(-1.30%)
Jul 29, 2004 9.749 9.831 9.749 9.749 3,313 +0.04(+0.46%)
Jul 28, 2004 9.704 9.704 9.704 9.704 389 +0.05(+0.53%)
Jul 27, 2004 9.749 9.749 9.653 9.653 1,754 +0.06(+0.68%)
Jul 26, 2004 9.612 9.725 9.588 9.588 3,118 -0.19(-1.99%)
Jul 23, 2004 9.783 9.810 9.783 9.783 2,533 -0.05(-0.49%)
Jul 22, 2004 9.903 9.906 9.820 9.831 2,923 -0.12(-1.20%)
Jul 21, 2004 9.714 10.04 9.714 9.950 15,592 +0.16(+1.61%)
Jul 20, 2004 10.22 10.22 9.533 9.793 19,100 -0.30(-3.01%)
Jul 19, 2004 10.01 10.17 9.988 10.10 25,531 +0.11(+1.10%)
Jul 16, 2004 10.19 10.19 9.937 9.988 3,898 -0.13(-1.32%)
Jul 15, 2004 10.01 10.12 9.903 10.12 8,185 +0.11(+1.06%)
Jul 14, 2004 9.920 10.02 9.807 10.02 40,734 +0.04(+0.38%)
Jul 13, 2004 9.796 9.988 9.796 9.978 11,109 +0.14(+1.46%)
Jul 12, 2004 9.236 9.834 9.236 9.834 59,834 +0.48(+5.12%)
Jul 09, 2004 9.133 9.355 9.133 9.355 28,260 +0.25(+2.78%)
Jul 08, 2004 8.931 9.102 8.928 9.102 41,708 +0.14(+1.60%)
Jul 07, 2004 8.716 8.958 8.716 8.958 37,615 +0.18(+2.11%)
Jul 06, 2004 8.685 8.774 8.603 8.774 40,539 +0.14(+1.58%)
Jul 02, 2004 8.784 8.784 8.599 8.637 17,735 +0.00(+0.00%)
Jul 01, 2004 8.722 8.859 8.610 8.637 49,699 -0.13(-1.52%)
Jun 30, 2004 8.893 8.893 8.675 8.770 46,191 -0.08(-0.85%)
Jun 29, 2004 8.893 9.058 8.835 8.846 17,735 -0.05(-0.58%)
Jun 28, 2004 9.321 9.321 8.777 8.897 86,730 +0.14(+1.60%)
Jun 25, 2004 9.078 10.06 8.736 8.757 749,975 -0.21(-2.29%)
Jun 24, 2004 8.880 9.129 8.808 8.962 35,471 +0.17(+1.95%)
Jun 23, 2004 8.870 8.887 8.630 8.791 55,156 +0.19(+2.19%)
Jun 22, 2004 9.407 9.407 8.603 8.603 9,745 -0.45(-4.99%)
Jun 21, 2004 9.116 9.123 8.917 9.054 6,626 -0.06(-0.68%)
Jun 18, 2004 9.560 9.718 9.082 9.116 46,776 -0.46(-4.82%)
Jun 17, 2004 9.885 9.885 9.578 9.578 5,457 -0.18(-1.86%)
Jun 16, 2004 9.933 10.01 9.759 9.759 1,949 -0.17(-1.76%)
Jun 15, 2004 10.09 10.09 9.749 9.933 15,981 +0.05(+0.52%)
Jun 14, 2004 9.749 9.971 9.608 9.882 30,599 +0.01(+0.14%)
Jun 10, 2004 9.940 10.01 9.749 9.868 22,998 -0.07(-0.72%)
Jun 09, 2004 10.01 10.17 9.940 9.940 5,457 -0.22(-2.19%)
Jun 08, 2004 10.19 10.19 9.937 10.16 4,287 -0.01(-0.07%)
Jun 07, 2004 9.940 10.23 9.940 10.17 9,355 +0.23(+2.34%)
Jun 04, 2004 9.957 9.957 9.937 9.937 779 +0.00(+0.03%)
Jun 03, 2004 10.30 10.30 9.926 9.933 5,457 -0.09(-0.85%)
Jun 02, 2004 10.15 10.15 10.02 10.02 1,754 -0.13(-1.28%)
Jun 01, 2004 10.15 10.37 9.940 10.15 25,531 +0.06(+0.58%)
May 28, 2004 10.16 10.18 10.09 10.09 5,847 -0.19(-1.89%)
May 27, 2004 10.18 10.29 10.18 10.29 1,364 +0.03(+0.27%)
May 26, 2004 10.34 10.34 10.12 10.26 2,923 -0.11(-1.02%)
May 25, 2004 10.43 10.43 10.26 10.36 8,575 +0.11(+1.03%)
May 24, 2004 10.11 10.38 10.09 10.26 12,863 +0.17(+1.66%)
May 21, 2004 9.974 10.12 9.937 10.09 5,262 +0.12(+1.20%)
May 20, 2004 10.09 10.30 9.937 9.971 18,515 -0.14(-1.39%)
May 19, 2004 10.43 10.59 10.09 10.11 7,601 -0.31(-2.95%)
May 18, 2004 10.23 10.43 10.23 10.42 2,143 -0.01(-0.13%)
May 17, 2004 10.10 10.43 10.09 10.43 8,965 +0.09(+0.86%)
May 14, 2004 10.19 10.36 10.09 10.34 6,626 -0.01(-0.10%)
May 13, 2004 10.19 10.51 10.04 10.35 6,236 +0.01(+0.07%)
May 12, 2004 10.10 10.35 10.09 10.35 6,821 +0.10(+1.00%)
May 11, 2004 10.13 10.24 10.13 10.24 3,898 +0.12(+1.18%)
May 10, 2004 10.26 10.26 10.12 10.12 4,482 -0.00(-0.03%)
May 07, 2004 10.18 10.43 10.12 10.13 15,592 -0.05(-0.47%)
May 06, 2004 10.31 10.50 10.10 10.18 22,413 -0.31(-2.94%)
May 05, 2004 10.31 10.48 10.31 10.48 1,754 +0.28(+2.71%)
May 04, 2004 10.23 10.31 10.12 10.21 22,998 -0.04(-0.37%)
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.