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

Shore Bancshares Inc (NQ: SHBI )

10.67 -0.22 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2011 3.402 3.466 3.394 3.458 630 +0.04(+1.05%)
Sep 29, 2011 3.474 3.474 3.370 3.422 6,876 +0.05(+1.52%)
Sep 28, 2011 3.378 3.553 3.370 3.370 6,114 -0.03(-0.93%)
Sep 27, 2011 3.339 3.664 3.331 3.402 6,433 +0.09(+2.63%)
Sep 26, 2011 3.291 3.355 3.212 3.315 15,173 +0.05(+1.65%)
Sep 23, 2011 3.363 3.513 3.228 3.261 1,402 -0.07(-2.10%)
Sep 22, 2011 3.315 3.497 3.172 3.331 4,350 +0.01(+0.24%)
Sep 21, 2011 3.236 3.347 3.140 3.323 38,713 +0.19(+6.08%)
Sep 20, 2011 3.608 3.648 3.133 3.133 28,638 -0.41(-11.63%)
Sep 19, 2011 3.926 3.953 3.363 3.545 38,128 -0.44(-10.96%)
Sep 16, 2011 4.029 4.029 3.934 3.981 23,334 -0.09(-2.14%)
Sep 15, 2011 4.267 4.267 3.973 4.068 5,215 -0.16(-3.75%)
Sep 14, 2011 4.045 4.338 4.045 4.227 8,713 +0.23(+5.75%)
Sep 12, 2011 3.997 3.997 3.997 3.997 0 -0.02(-0.40%)
Sep 09, 2011 4.021 4.211 4.013 4.013 3,530 -0.25(-5.77%)
Sep 08, 2011 4.306 4.489 3.862 4.259 7,888 -0.02(-0.56%)
Sep 07, 2011 4.338 4.520 4.203 4.282 7,323 -0.06(-1.46%)
Sep 06, 2011 4.386 4.386 4.275 4.346 2,414 -0.06(-1.44%)
Sep 02, 2011 4.465 4.528 4.330 4.409 892 -0.10(-2.11%)
Sep 01, 2011 4.425 4.608 4.425 4.505 7,733 +0.09(+1.97%)
Aug 31, 2011 4.560 4.560 4.290 4.417 14,253 -0.10(-2.28%)
Aug 30, 2011 4.608 4.695 4.520 4.520 1,639 -0.06(-1.38%)
Aug 29, 2011 4.409 4.671 4.409 4.584 3,142 +0.00(+0.00%)
Aug 26, 2011 4.473 4.584 4.473 4.584 271 +0.10(+2.30%)
Aug 25, 2011 4.505 4.616 4.409 4.481 11,502 +0.03(+0.71%)
Aug 24, 2011 4.449 4.822 4.401 4.449 5,022 +0.05(+1.08%)
Aug 23, 2011 4.512 4.512 4.045 4.401 13,957 -0.13(-2.80%)
Aug 22, 2011 4.322 4.528 4.322 4.528 765 -0.02(-0.52%)
Aug 19, 2011 4.544 4.790 4.409 4.552 1,272 -0.09(-1.88%)
Aug 18, 2011 4.473 4.685 4.282 4.639 6,809 +0.09(+1.92%)
Aug 17, 2011 4.449 4.552 4.354 4.552 7,187 +0.16(+3.61%)
Aug 16, 2011 4.354 4.425 4.354 4.393 2,289 -0.01(-0.18%)
Aug 15, 2011 4.251 4.589 4.203 4.401 16,131 +0.24(+5.71%)
Aug 12, 2011 4.243 4.346 4.163 4.163 2,668 -0.12(-2.78%)
Aug 11, 2011 4.703 4.703 4.259 4.282 7,534 +0.10(+2.47%)
Aug 10, 2011 5.042 5.042 4.179 4.179 9,689 -0.08(-1.86%)
Aug 09, 2011 4.433 4.852 4.259 4.259 24,464 -0.49(-10.33%)
Aug 08, 2011 5.034 5.034 4.749 4.749 14,102 -0.35(-6.83%)
Aug 05, 2011 4.963 5.124 4.923 5.098 7,712 +0.14(+2.88%)
Aug 04, 2011 4.963 5.193 4.947 4.955 2,661 -0.09(-1.88%)
Aug 03, 2011 5.026 5.200 5.026 5.050 505 +0.11(+2.24%)
Aug 02, 2011 4.939 5.105 4.939 4.939 3,725 -0.02(-0.32%)
Aug 01, 2011 4.931 5.232 4.931 4.955 12,810 +0.08(+1.62%)
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%)
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.