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 (%)
Jul 29, 2011 4.836 5.050 4.789 4.876 19,514 +0.04(+0.82%)
Jul 28, 2011 5.018 5.105 4.789 4.836 31,759 -0.19(-3.78%)
Jul 27, 2011 5.224 5.240 4.955 5.026 45,846 -0.12(-2.31%)
Jul 26, 2011 5.208 5.343 5.145 5.145 5,518 -0.09(-1.66%)
Jul 25, 2011 5.193 5.264 5.185 5.232 4,254 -0.09(-1.64%)
Jul 22, 2011 5.370 5.398 5.319 5.319 14,891 -0.02(-0.44%)
Jul 21, 2011 5.398 5.446 5.343 5.343 21,072 -0.01(-0.15%)
Jul 20, 2011 5.406 5.462 5.343 5.351 15,321 -0.09(-1.74%)
Jul 19, 2011 5.509 5.509 5.383 5.446 9,341 +0.06(+1.03%)
Jul 18, 2011 5.391 5.438 5.383 5.390 8,472 -0.05(-0.87%)
Jul 15, 2011 5.422 5.438 5.414 5.438 631 -0.02(-0.29%)
Jul 14, 2011 5.430 5.521 5.422 5.454 4,630 +0.02(+0.29%)
Jul 13, 2011 5.454 5.541 5.422 5.438 10,169 +0.02(+0.29%)
Jul 12, 2011 5.422 5.501 5.403 5.422 14,023 +0.01(+0.15%)
Jul 11, 2011 5.462 5.501 5.406 5.414 7,206 -0.10(-1.87%)
Jul 08, 2011 5.528 5.541 5.438 5.517 7,832 -0.02(-0.43%)
Jul 07, 2011 5.470 5.580 5.462 5.541 22,582 +0.14(+2.64%)
Jul 06, 2011 5.572 5.588 5.398 5.398 2,400 -0.10(-1.87%)
Jul 05, 2011 5.533 5.533 5.390 5.501 7,025 -0.04(-0.71%)
Jul 01, 2011 5.572 5.573 5.485 5.541 7,543 +0.02(+0.29%)
Jun 30, 2011 5.422 5.572 5.414 5.525 14,844 +0.13(+2.50%)
Jun 29, 2011 5.462 5.533 5.390 5.390 8,488 -0.09(-1.73%)
Jun 28, 2011 5.572 5.572 5.383 5.485 9,098 -0.06(-1.00%)
Jun 27, 2011 5.549 5.604 5.514 5.541 13,383 -0.06(-0.99%)
Jun 24, 2011 5.636 5.712 5.474 5.596 2,833 +0.00(+0.00%)
Jun 23, 2011 5.383 5.628 5.383 5.596 6,334 +0.09(+1.58%)
Jun 22, 2011 5.478 5.509 5.319 5.509 4,042 +0.11(+2.05%)
Jun 21, 2011 5.405 5.438 5.390 5.398 1,137 -0.06(-1.16%)
Jun 20, 2011 5.454 5.501 5.169 5.462 7,794 +0.04(+0.73%)
Jun 17, 2011 5.406 5.422 5.153 5.422 11,002 +0.13(+2.54%)
Jun 16, 2011 5.802 5.802 5.264 5.288 18,534 -0.06(-1.04%)
Jun 15, 2011 5.311 5.414 5.303 5.343 9,766 +0.08(+1.43%)
Jun 14, 2011 5.660 5.660 5.161 5.268 62,074 -0.28(-5.06%)
Jun 13, 2011 6.008 6.008 5.549 5.549 19,334 -0.43(-7.15%)
Jun 10, 2011 5.929 6.222 5.804 5.976 8,893 +0.05(+0.80%)
Jun 09, 2011 5.881 6.016 5.758 5.929 3,995 +0.08(+1.35%)
Jun 08, 2011 5.881 5.881 5.835 5.850 1,895 +0.00(+0.00%)
Jun 07, 2011 5.992 5.992 5.777 5.850 6,593 -0.13(-2.12%)
Jun 06, 2011 6.000 6.063 5.945 5.976 5,303 -0.09(-1.54%)
Jun 03, 2011 6.111 6.253 6.008 6.070 6,160 -0.21(-3.30%)
May 24, 2011 6.332 6.332 6.253 6.277 3,004 -0.06(-0.88%)
May 23, 2011 6.348 6.348 6.214 6.332 16,297 -0.02(-0.37%)
May 20, 2011 6.435 6.459 6.356 6.356 17,551 -0.09(-1.35%)
May 19, 2011 6.459 6.459 6.348 6.443 5,758 -0.01(-0.12%)
May 18, 2011 6.396 6.546 6.364 6.451 12,654 +0.12(+1.87%)
May 17, 2011 5.937 6.467 5.865 6.332 42,900 +0.31(+5.13%)
May 16, 2011 6.245 6.324 6.000 6.024 15,140 -0.29(-4.63%)
May 13, 2011 6.506 6.545 6.261 6.316 38,647 -0.21(-3.15%)
May 12, 2011 6.783 6.783 6.522 6.522 28,214 -0.28(-4.18%)
May 11, 2011 7.336 7.359 6.806 6.806 18,345 -0.51(-7.02%)
May 10, 2011 7.170 7.375 7.170 7.320 8,336 -0.13(-1.70%)
May 09, 2011 7.352 7.462 7.352 7.447 5,060 +0.09(+1.29%)
May 06, 2011 7.541 7.541 7.344 7.352 4,307 -0.12(-1.59%)
May 05, 2011 7.415 7.541 7.391 7.470 4,190 +0.05(+0.64%)
May 04, 2011 7.429 7.447 7.352 7.423 5,116 +0.01(+0.11%)
May 03, 2011 7.526 7.644 7.368 7.415 18,109 -0.16(-2.09%)
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.