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 31, 2012 4.259 4.259 4.211 4.211 2,032 -0.05(-1.12%)
Jul 30, 2012 4.219 4.259 4.219 4.259 2,010 +0.03(+0.75%)
Jul 27, 2012 4.235 4.259 4.179 4.227 17,085 -0.02(-0.47%)
Jul 26, 2012 4.330 4.362 4.187 4.247 8,903 -0.13(-3.00%)
Jul 25, 2012 4.418 4.418 4.235 4.378 2,385 +0.02(+0.36%)
Jul 24, 2012 4.426 4.426 4.298 4.362 3,643 +0.03(+0.74%)
Jul 23, 2012 4.179 4.346 4.179 4.330 6,953 +0.00(+0.00%)
Jul 20, 2012 4.195 4.358 4.179 4.330 1,435 +0.03(+0.74%)
Jul 19, 2012 4.211 4.298 4.203 4.298 8,781 +0.10(+2.47%)
Jul 18, 2012 4.298 4.481 4.195 4.195 2,021 -0.10(-2.41%)
Jul 17, 2012 4.298 4.298 4.298 4.298 879 +0.04(+0.93%)
Jul 16, 2012 4.259 4.259 4.259 4.259 439 -0.02(-0.37%)
Jul 13, 2012 4.455 4.455 4.259 4.274 1,319 +0.02(+0.37%)
Jul 12, 2012 4.259 4.374 4.179 4.259 3,339 -0.07(-1.65%)
Jul 11, 2012 4.259 4.330 4.259 4.330 251 -0.02(-0.37%)
Jul 10, 2012 4.267 4.346 4.267 4.346 251 +0.09(+2.06%)
Jul 06, 2012 4.259 4.259 4.259 4.259 879 +0.00(+0.00%)
Jul 05, 2012 4.362 4.362 4.259 4.259 780 -0.14(-3.26%)
Jul 03, 2012 4.338 4.418 4.338 4.402 1,859 +0.14(+3.36%)
Jul 02, 2012 4.665 4.665 4.068 4.259 19,383 -0.50(-10.54%)
Jun 29, 2012 4.585 4.768 4.537 4.760 9,242 +0.18(+4.00%)
Jun 28, 2012 4.577 4.577 4.545 4.577 1,265 -0.06(-1.37%)
Jun 26, 2012 4.537 4.641 4.641 4.641 4,271 +0.10(+2.28%)
Jun 25, 2012 4.537 4.760 4.537 4.537 5,582 -0.04(-0.87%)
Jun 22, 2012 4.577 4.577 4.577 4.577 390 +0.00(+0.00%)
Jun 21, 2012 4.696 4.768 4.577 4.577 1,508 -0.20(-4.17%)
Jun 20, 2012 4.577 4.776 4.577 4.776 1,633 +0.20(+4.35%)
Jun 19, 2012 5.007 5.007 4.577 4.577 4,413 -0.09(-1.88%)
Jun 18, 2012 4.999 4.999 4.497 4.665 1,758 -0.33(-6.69%)
Jun 15, 2012 4.991 4.999 4.991 4.999 384 +0.01(+0.16%)
Jun 12, 2012 4.641 4.991 4.991 4.991 1,130 +0.21(+4.50%)
Jun 11, 2012 4.752 4.776 4.665 4.776 645 -0.19(-3.85%)
Jun 08, 2012 4.959 4.975 4.959 4.967 1,027 +0.10(+1.96%)
Jun 07, 2012 5.102 5.174 4.696 4.871 1,618 -0.16(-3.16%)
Jun 06, 2012 5.134 5.134 4.864 5.031 2,010 -0.12(-2.24%)
Jun 05, 2012 4.394 5.146 4.394 5.146 2,135 +0.76(+17.33%)
Jun 04, 2012 4.386 4.386 4.386 4.386 12,379 -0.31(-6.61%)
Jun 01, 2012 4.784 4.816 4.617 4.696 1,381 -0.20(-4.07%)
May 31, 2012 4.792 4.911 4.577 4.895 14,840 +0.01(+0.16%)
May 30, 2012 4.744 4.887 4.744 4.887 439 +0.00(+0.00%)
May 29, 2012 4.887 4.887 4.887 4.887 376 -0.02(-0.49%)
May 25, 2012 4.911 4.911 4.911 4.911 439 +0.10(+1.98%)
May 24, 2012 4.911 4.911 4.712 4.816 2,010 +0.00(+0.00%)
May 23, 2012 4.903 4.935 4.545 4.816 15,128 -0.15(-3.04%)
May 22, 2012 4.951 5.055 4.784 4.967 1,507 +0.13(+2.63%)
May 21, 2012 4.943 5.293 4.776 4.840 3,698 -0.10(-2.09%)
May 18, 2012 5.174 5.572 4.792 4.943 3,517 -0.05(-0.91%)
May 17, 2012 4.959 5.023 4.935 4.988 5,839 -0.03(-0.52%)
May 15, 2012 5.015 5.015 5.015 5.015 125 +0.16(+3.28%)
May 14, 2012 4.943 4.943 4.856 4.856 2,135 -0.12(-2.40%)
May 11, 2012 4.879 5.094 4.816 4.975 12,613 +0.04(+0.81%)
May 10, 2012 4.649 5.246 4.649 4.935 21,686 +0.37(+8.20%)
May 09, 2012 4.513 4.561 4.513 4.561 1,105 -0.13(-2.72%)
May 08, 2012 4.442 4.688 4.418 4.688 5,276 +0.00(+0.00%)
May 07, 2012 4.688 4.688 4.688 4.688 183 +0.17(+3.70%)
May 04, 2012 4.505 4.757 4.418 4.521 7,495 +0.01(+0.18%)
May 03, 2012 4.919 4.931 4.513 4.513 7,713 -0.49(-9.86%)
May 02, 2012 5.070 5.078 4.657 5.007 9,273 -0.09(-1.72%)
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.