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

Shore Bancshares Inc (NQ: SHBI )

11.79 +0.12 (+1.03%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 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 (%)
Oct 29, 2010 7.507 7.538 7.308 7.437 22,926 -0.05(-0.73%)
Oct 28, 2010 7.460 7.499 7.421 7.491 7,552 +0.04(+0.52%)
Oct 27, 2010 7.312 7.460 7.304 7.452 14,651 +0.06(+0.85%)
Oct 25, 2010 7.327 7.390 7.226 7.390 7,194 +0.07(+0.96%)
Oct 22, 2010 7.343 7.437 7.241 7.319 4,397 -0.08(-1.06%)
Oct 21, 2010 7.327 7.425 7.327 7.397 4,621 +0.03(+0.42%)
Oct 20, 2010 7.679 7.679 7.249 7.366 21,364 -0.04(-0.50%)
Oct 19, 2010 7.421 7.429 7.358 7.403 40,649 -0.05(-0.65%)
Oct 18, 2010 7.608 7.608 7.265 7.452 6,228 -0.08(-1.04%)
Oct 15, 2010 7.655 7.655 7.499 7.530 5,056 -0.10(-1.33%)
Oct 14, 2010 7.608 7.694 7.546 7.632 4,630 -0.05(-0.61%)
Oct 13, 2010 7.710 7.718 7.483 7.679 8,436 +0.02(+0.31%)
Oct 12, 2010 7.538 7.655 7.538 7.655 4,241 +0.05(+0.62%)
Oct 11, 2010 7.608 7.608 7.577 7.608 1,933 +0.02(+0.21%)
Oct 08, 2010 7.655 7.718 7.452 7.593 39,840 +0.02(+0.21%)
Oct 07, 2010 7.577 7.658 7.538 7.577 7,791 -0.04(-0.51%)
Oct 06, 2010 7.679 7.679 7.413 7.616 8,579 -0.05(-0.71%)
Oct 05, 2010 7.616 7.718 7.499 7.671 21,549 +0.09(+1.24%)
Oct 04, 2010 7.546 7.608 7.461 7.577 10,795 -0.04(-0.51%)
Oct 01, 2010 7.421 7.616 7.319 7.616 9,538 +0.21(+2.85%)
Sep 30, 2010 7.421 7.421 7.304 7.405 16,019 +0.02(+0.32%)
Sep 29, 2010 7.304 7.382 7.272 7.382 5,101 +0.04(+0.53%)
Sep 28, 2010 7.343 7.343 7.226 7.343 10,538 +0.00(+0.00%)
Sep 27, 2010 7.390 7.421 7.233 7.343 16,864 -0.22(-2.89%)
Sep 24, 2010 7.421 7.562 7.397 7.562 5,568 +0.20(+2.65%)
Sep 23, 2010 7.366 7.468 7.366 7.366 14,432 -0.01(-0.11%)
Sep 22, 2010 7.476 7.562 7.343 7.374 9,849 -0.16(-2.18%)
Sep 21, 2010 7.632 7.632 7.538 7.538 4,768 -0.04(-0.52%)
Sep 20, 2010 7.593 7.663 7.499 7.577 9,089 -0.02(-0.21%)
Sep 17, 2010 7.577 7.597 7.460 7.593 8,451 +0.09(+1.25%)
Sep 15, 2010 7.413 7.569 7.358 7.499 23,334 +0.09(+1.27%)
Sep 14, 2010 7.608 7.608 7.358 7.405 15,322 -0.13(-1.76%)
Sep 13, 2010 7.686 7.686 7.343 7.538 8,906 +0.04(+0.52%)
Sep 10, 2010 7.655 7.725 7.421 7.499 2,958 +0.08(+1.05%)
Sep 09, 2010 7.522 7.655 7.421 7.421 12,895 -0.10(-1.35%)
Sep 08, 2010 7.616 7.811 7.522 7.522 3,132 +0.02(+0.31%)
Sep 07, 2010 7.772 7.960 7.499 7.499 13,590 -0.24(-3.13%)
Sep 03, 2010 7.843 7.843 7.429 7.741 7,204 -0.08(-1.00%)
Sep 02, 2010 7.890 8.077 7.703 7.819 10,076 -0.30(-3.66%)
Sep 01, 2010 7.772 8.171 7.577 8.116 40,472 +0.57(+7.56%)
Aug 31, 2010 7.390 7.546 7.187 7.546 15,825 +0.21(+2.88%)
Aug 30, 2010 7.405 7.421 7.210 7.335 29,247 -0.01(-0.11%)
Aug 27, 2010 7.562 7.562 7.335 7.343 5,472 +0.01(+0.11%)
Aug 26, 2010 7.632 7.632 7.265 7.335 18,113 -0.26(-3.39%)
Aug 25, 2010 7.679 7.679 7.382 7.593 5,302 -0.05(-0.61%)
Aug 24, 2010 7.890 7.905 7.608 7.640 13,210 -0.34(-4.21%)
Aug 23, 2010 8.085 8.429 7.874 7.976 13,121 -0.16(-2.02%)
Aug 20, 2010 8.132 8.155 8.132 8.140 3,434 +0.15(+1.86%)
Aug 19, 2010 8.499 8.499 7.647 7.991 7,578 -0.24(-2.94%)
Aug 18, 2010 8.132 8.429 7.976 8.233 6,403 -0.01(-0.09%)
Aug 17, 2010 8.288 8.288 8.054 8.241 7,488 +0.06(+0.76%)
Aug 16, 2010 8.171 8.749 8.155 8.179 32,974 -0.12(-1.41%)
Aug 13, 2010 8.436 8.475 8.249 8.296 10,126 +0.04(+0.47%)
Aug 12, 2010 8.483 8.632 8.038 8.257 36,186 -0.31(-3.65%)
Aug 11, 2010 8.655 8.663 8.515 8.569 7,537 -0.22(-2.48%)
Aug 10, 2010 8.655 8.972 8.631 8.787 4,054 -0.16(-1.82%)
Aug 09, 2010 9.167 9.167 8.950 8.950 1,158 +0.05(+0.61%)
Aug 06, 2010 8.756 8.896 8.717 8.896 5,178 +0.21(+2.42%)
Aug 05, 2010 8.530 9.004 8.530 8.686 17,500 -0.20(-2.27%)
Aug 04, 2010 8.779 8.958 8.538 8.888 6,178 +0.22(+2.51%)
Aug 03, 2010 8.740 8.927 8.577 8.670 24,936 +0.10(+1.18%)
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.