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

Shore Bancshares Inc (NQ: SHBI )

11.31 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2015 8.024 8.024 7.905 7.905 4,642 -0.10(-1.29%)
Oct 29, 2015 7.897 8.056 7.849 8.009 27,487 +0.03(+0.40%)
Oct 28, 2015 7.921 7.977 7.921 7.977 7,802 +0.00(+0.00%)
Oct 27, 2015 8.096 8.248 7.865 7.977 13,080 -0.05(-0.60%)
Oct 26, 2015 7.857 8.144 7.857 8.024 19,755 +0.22(+2.76%)
Oct 23, 2015 7.618 7.817 7.610 7.809 637,761 +0.10(+1.24%)
Oct 22, 2015 7.729 7.744 7.658 7.713 1,317 +0.14(+1.79%)
Oct 21, 2015 7.571 7.801 7.570 7.578 17,205 -0.04(-0.52%)
Oct 20, 2015 7.721 7.777 7.514 7.618 6,601 -0.03(-0.42%)
Oct 19, 2015 7.689 7.849 7.594 7.650 9,180 -0.14(-1.74%)
Oct 16, 2015 7.806 7.809 7.578 7.785 8,524 -0.02(-0.31%)
Oct 15, 2015 7.701 7.809 7.658 7.809 7,676 +0.03(+0.41%)
Oct 14, 2015 7.777 7.777 7.777 7.777 235 -0.01(-0.10%)
Oct 13, 2015 7.817 7.817 7.777 7.785 1,415 -0.03(-0.41%)
Oct 12, 2015 7.857 7.897 7.817 7.817 5,123 +0.01(+0.10%)
Oct 09, 2015 7.857 7.897 7.801 7.809 47,447 -0.05(-0.61%)
Oct 08, 2015 7.650 7.857 7.650 7.857 21,199 +0.12(+1.55%)
Oct 07, 2015 7.705 7.817 7.689 7.737 34,785 +0.06(+0.73%)
Oct 06, 2015 7.538 7.681 7.538 7.681 1,870 +0.18(+2.34%)
Oct 05, 2015 7.554 7.650 7.506 7.506 1,846 +0.05(+0.64%)
Oct 02, 2015 7.578 7.737 7.434 7.458 16,454 -0.15(-1.99%)
Oct 01, 2015 7.825 7.825 7.610 7.610 2,481 -0.14(-1.85%)
Sep 30, 2015 7.474 7.753 7.474 7.753 18,333 +0.26(+3.40%)
Sep 29, 2015 7.562 7.562 7.418 7.498 9,026 +0.00(+0.00%)
Sep 28, 2015 7.474 7.809 7.458 7.498 16,465 +0.02(+0.32%)
Sep 25, 2015 7.538 7.626 7.466 7.474 10,489 +0.02(+0.21%)
Sep 24, 2015 7.473 7.681 7.458 7.458 3,939 +0.00(+0.00%)
Sep 23, 2015 7.522 7.538 7.458 7.458 10,896 -0.03(-0.43%)
Sep 22, 2015 7.482 7.769 7.426 7.490 5,265 -0.02(-0.21%)
Sep 21, 2015 7.490 7.817 7.458 7.506 55,512 +0.05(+0.64%)
Sep 18, 2015 7.378 7.689 7.378 7.458 19,796 -0.33(-4.20%)
Sep 17, 2015 7.418 7.785 7.418 7.785 2,973 +0.05(+0.62%)
Sep 16, 2015 7.650 7.785 7.650 7.737 1,236 +0.04(+0.52%)
Sep 15, 2015 7.721 7.769 7.634 7.697 1,757 +0.06(+0.73%)
Sep 14, 2015 7.554 7.666 7.554 7.642 1,411 +0.05(+0.63%)
Sep 11, 2015 7.522 7.594 7.354 7.594 3,257 +0.09(+1.17%)
Sep 10, 2015 7.514 7.666 7.506 7.506 4,982 -0.14(-1.88%)
Sep 09, 2015 7.729 7.744 7.410 7.650 2,731 +0.18(+2.35%)
Sep 08, 2015 7.562 7.737 7.442 7.474 9,204 -0.12(-1.58%)
Sep 04, 2015 7.578 7.594 7.594 7.594 1,253 +0.00(+0.00%)
Sep 03, 2015 7.466 7.618 7.418 7.594 4,951 +0.10(+1.28%)
Sep 02, 2015 7.618 7.634 7.418 7.498 5,901 -0.05(-0.63%)
Sep 01, 2015 7.466 7.753 7.354 7.546 21,328 -0.18(-2.27%)
Aug 31, 2015 7.737 7.777 7.658 7.721 14,602 +0.06(+0.83%)
Aug 28, 2015 7.578 7.809 7.578 7.658 7,391 +0.06(+0.73%)
Aug 27, 2015 7.386 7.602 7.386 7.602 14,759 +0.26(+3.47%)
Aug 26, 2015 7.378 7.570 7.283 7.346 59,284 -0.03(-0.43%)
Aug 25, 2015 7.594 7.594 7.346 7.378 227,396 +0.00(+0.00%)
Aug 24, 2015 7.378 7.450 7.378 7.378 3,241 -0.34(-4.34%)
Aug 21, 2015 7.562 7.729 7.562 7.713 1,465 +0.11(+1.47%)
Aug 20, 2015 7.578 7.785 7.578 7.602 5,046 +0.02(+0.32%)
Aug 19, 2015 7.578 7.578 7.578 7.578 564 -0.09(-1.14%)
Aug 18, 2015 7.594 7.729 7.562 7.666 23,246 +0.05(+0.63%)
Aug 17, 2015 7.681 7.801 7.618 7.618 8,621 +0.03(+0.42%)
Aug 14, 2015 7.586 7.586 7.586 7.586 862 -0.21(-2.66%)
Aug 13, 2015 7.785 7.809 7.721 7.793 1,574 +0.18(+2.41%)
Aug 12, 2015 7.573 7.618 7.562 7.610 4,025 +0.04(+0.53%)
Aug 11, 2015 7.571 7.696 7.562 7.570 17,309 -0.06(-0.73%)
Aug 10, 2015 7.562 7.801 7.530 7.626 24,549 +0.05(+0.63%)
Aug 07, 2015 7.558 7.578 7.558 7.578 2,032 -0.02(-0.31%)
Aug 06, 2015 7.713 7.713 7.530 7.602 1,569 -0.10(-1.24%)
Aug 05, 2015 7.713 7.713 7.697 7.697 680 +0.18(+2.33%)
Aug 04, 2015 7.522 7.801 7.522 7.522 816 +0.00(+0.00%)
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.