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 UNCHANGED
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 (%)
Apr 30, 2013 5.508 5.636 5.492 5.572 0 +0.15(+2.79%)
Apr 29, 2013 5.421 5.421 5.421 5.421 2,135 +0.06(+1.19%)
Apr 26, 2013 5.492 5.540 5.357 5.357 628 -0.18(-3.30%)
Apr 25, 2013 5.230 5.540 5.230 5.540 8,240 +0.30(+5.78%)
Apr 24, 2013 5.142 5.317 5.063 5.238 0 +0.06(+1.23%)
Apr 23, 2013 5.269 5.269 5.094 5.174 2,763 -0.05(-0.91%)
Apr 22, 2013 5.118 5.222 5.118 5.222 1,165 +0.05(+0.92%)
Apr 19, 2013 4.776 5.174 4.752 5.174 4,397 +0.02(+0.31%)
Apr 18, 2013 5.094 5.158 5.055 5.158 4,397 -0.02(-0.31%)
Apr 17, 2013 5.230 5.230 4.776 5.174 74,561 -0.11(-2.11%)
Apr 15, 2013 5.325 5.285 5.285 5.285 9,422 -0.06(-1.19%)
Apr 12, 2013 5.309 5.349 5.309 5.349 1,528 -0.01(-0.22%)
Apr 11, 2013 5.309 5.429 5.214 5.361 8,447 +0.13(+2.51%)
Apr 10, 2013 5.254 5.309 5.222 5.230 3,414 -0.34(-6.14%)
Apr 09, 2013 5.572 5.596 5.548 5.572 1,633 +0.31(+5.90%)
Apr 05, 2013 5.492 5.261 5.261 5.261 628 -0.25(-4.62%)
Apr 04, 2013 5.492 5.572 5.418 5.516 23,756 -0.05(-0.86%)
Apr 03, 2013 5.516 5.564 5.373 5.564 3,881 +0.06(+1.16%)
Apr 02, 2013 5.508 5.519 5.500 5.500 1,130 +0.01(+0.14%)
Apr 01, 2013 5.524 5.532 5.476 5.492 5,025 +0.09(+1.62%)
Mar 28, 2013 5.476 5.476 5.397 5.405 1,384 +0.00(+0.00%)
Mar 27, 2013 5.405 5.405 5.405 5.405 575 +0.25(+4.79%)
Mar 25, 2013 5.134 5.158 5.158 5.158 1,005 -0.17(-3.15%)
Mar 22, 2013 5.317 5.325 5.301 5.325 3,515 -0.04(-0.74%)
Mar 21, 2013 5.429 5.429 5.365 5.365 2,403 -0.06(-1.14%)
Mar 20, 2013 5.413 5.427 5.413 5.427 697 +0.01(+0.26%)
Mar 19, 2013 5.484 5.484 5.413 5.413 1,108 -0.04(-0.73%)
Mar 18, 2013 5.445 5.453 5.445 5.453 6,938 -0.03(-0.58%)
Mar 15, 2013 5.492 5.492 5.445 5.484 11,780 -0.01(-0.14%)
Mar 14, 2013 5.459 5.500 5.459 5.492 1,482 +0.00(+0.00%)
Mar 13, 2013 5.413 5.492 5.413 5.492 628 +0.08(+1.47%)
Mar 12, 2013 5.413 5.484 5.413 5.413 2,562 -0.05(-0.87%)
Mar 11, 2013 5.349 5.460 5.349 5.460 1,381 -0.02(-0.28%)
Mar 08, 2013 5.405 5.476 5.405 5.476 1,884 +0.03(+0.57%)
Mar 07, 2013 5.341 5.468 5.333 5.445 4,515 +0.08(+1.51%)
Mar 06, 2013 5.333 5.363 5.333 5.363 816 +0.01(+0.27%)
Mar 05, 2013 5.453 5.453 5.336 5.349 3,831 -0.14(-2.61%)
Mar 04, 2013 5.357 5.492 5.293 5.492 1,456 +0.16(+2.99%)
Mar 01, 2013 5.293 5.397 5.293 5.333 8,885 +0.02(+0.30%)
Feb 28, 2013 5.366 5.373 5.309 5.317 7,654 -0.02(-0.30%)
Feb 27, 2013 5.293 5.333 5.198 5.333 5,484 +0.10(+1.82%)
Feb 26, 2013 5.118 5.238 5.118 5.238 4,378 +0.13(+2.49%)
Feb 25, 2013 5.110 5.142 5.097 5.110 2,919 -0.10(-1.98%)
Feb 22, 2013 4.922 5.373 4.922 5.214 18,373 +0.12(+2.34%)
Feb 21, 2013 4.983 5.094 4.951 5.094 4,993 +0.11(+2.24%)
Feb 20, 2013 5.086 5.147 4.983 4.983 5,025 -0.11(-2.10%)
Feb 19, 2013 5.150 5.150 4.903 5.090 5,125 +0.19(+3.80%)
Feb 15, 2013 4.975 4.975 4.903 4.903 1,130 +0.06(+1.32%)
Feb 14, 2013 4.975 4.975 4.832 4.840 24,521 +0.01(+0.16%)
Feb 13, 2013 4.816 4.911 4.800 4.832 121,044 +0.00(+0.00%)
Feb 12, 2013 4.832 4.903 4.776 4.832 445,756 +0.00(+0.00%)
Feb 11, 2013 4.752 4.975 4.577 4.832 94,458 +0.12(+2.53%)
Feb 08, 2013 4.735 4.975 4.617 4.712 37,778 +0.06(+1.37%)
Feb 07, 2013 4.386 4.649 4.317 4.649 4,805 +0.06(+1.39%)
Feb 06, 2013 4.362 4.696 4.362 4.585 10,175 +0.29(+6.67%)
Feb 04, 2013 4.227 4.338 4.163 4.298 23,623 +0.03(+0.75%)
Feb 01, 2013 4.282 4.298 4.163 4.267 5,527 +0.07(+1.71%)
Jan 31, 2013 4.235 4.235 4.177 4.195 15,954 -0.09(-2.04%)
Jan 30, 2013 4.235 4.338 4.139 4.282 19,741 -0.06(-1.28%)
Jan 29, 2013 4.298 4.338 4.219 4.338 8,485 -0.03(-0.73%)
Jan 28, 2013 4.370 4.370 4.370 4.370 879 +0.15(+3.58%)
Jan 25, 2013 4.298 4.314 4.219 4.219 10,552 -0.08(-1.85%)
Jan 24, 2013 4.195 4.302 4.195 4.298 8,742 +0.02(+0.56%)
Jan 23, 2013 4.235 4.290 4.195 4.274 2,890 +0.01(+0.19%)
Jan 22, 2013 4.195 4.298 4.195 4.267 6,662 -0.03(-0.74%)
Jan 18, 2013 4.219 4.378 4.219 4.298 8,211 +0.05(+1.12%)
Jan 17, 2013 4.306 4.330 4.219 4.251 7,537 -0.10(-2.20%)
Jan 16, 2013 4.227 4.354 4.195 4.346 5,150 +0.02(+0.37%)
Jan 15, 2013 4.249 4.330 4.219 4.330 2,386 -0.02(-0.55%)
Jan 14, 2013 4.203 4.354 4.195 4.354 18,893 +0.06(+1.30%)
Jan 11, 2013 4.282 4.298 4.139 4.298 5,209 -0.02(-0.55%)
Jan 10, 2013 4.195 4.370 4.195 4.322 10,804 +0.02(+0.37%)
Jan 09, 2013 4.187 4.306 4.187 4.306 2,047 -0.01(-0.18%)
Jan 08, 2013 4.354 4.378 4.314 4.314 1,633 -0.06(-1.28%)
Jan 07, 2013 4.267 4.378 4.267 4.370 17,275 +0.07(+1.67%)
Jan 04, 2013 4.187 4.362 4.155 4.298 16,103 +0.08(+1.89%)
Jan 03, 2013 4.259 4.259 4.219 4.219 2,172 +0.02(+0.47%)
Jan 02, 2013 4.267 4.298 4.199 4.199 15,740 -0.09(-2.13%)
Dec 31, 2012 4.115 4.298 4.115 4.290 11,963 +0.15(+3.65%)
Dec 28, 2012 4.163 4.259 4.139 4.139 11,861 -0.01(-0.19%)
Dec 27, 2012 4.179 4.179 4.147 4.147 1,005 -0.03(-0.76%)
Dec 26, 2012 4.155 4.259 4.061 4.179 15,647 +0.00(+0.00%)
Dec 24, 2012 4.068 4.330 4.068 4.179 22,245 -0.06(-1.32%)
Dec 21, 2012 4.211 4.282 4.068 4.235 4,836 +0.00(+0.00%)
Dec 20, 2012 4.219 4.267 4.139 4.235 8,081 +0.02(+0.38%)
Dec 19, 2012 4.155 4.338 4.139 4.219 7,575 +0.00(+0.00%)
Dec 18, 2012 4.211 4.235 4.139 4.219 15,878 -0.04(-0.93%)
Dec 17, 2012 4.115 4.274 4.115 4.259 19,388 +0.12(+2.88%)
Dec 14, 2012 4.147 4.370 4.075 4.139 17,392 -0.05(-1.14%)
Dec 13, 2012 4.155 4.203 4.139 4.187 2,640 -0.06(-1.50%)
Dec 12, 2012 4.227 4.282 4.139 4.251 19,055 -0.05(-1.11%)
Dec 11, 2012 4.211 4.378 4.211 4.298 4,192 +0.03(+0.59%)
Dec 10, 2012 4.259 4.273 4.139 4.273 3,221 -0.00(-0.03%)
Dec 07, 2012 4.259 4.274 4.259 4.274 1,080 +0.03(+0.75%)
Dec 06, 2012 4.187 4.243 4.139 4.243 6,196 +0.10(+2.50%)
Dec 05, 2012 4.171 4.235 4.139 4.139 3,858 +0.00(+0.00%)
Dec 04, 2012 4.179 4.259 4.139 4.139 10,002 +0.00(+0.00%)
Nov 30, 2012 4.219 4.258 4.139 4.139 4,934 -0.14(-3.17%)
Nov 29, 2012 4.195 4.274 4.195 4.274 628 +0.09(+2.09%)
Nov 28, 2012 4.147 4.243 4.139 4.187 4,675 -0.20(-4.52%)
Nov 27, 2012 4.378 4.601 4.378 4.385 4,452 +0.01(+0.16%)
Nov 26, 2012 4.370 4.394 4.370 4.378 8,291 +0.13(+3.00%)
Nov 23, 2012 4.171 4.251 4.171 4.251 389 +0.11(+2.69%)
Nov 21, 2012 4.147 4.155 3.980 4.139 4,748 +0.00(+0.00%)
Nov 20, 2012 4.147 4.147 4.139 4.139 2,512 +0.00(+0.00%)
Nov 19, 2012 4.139 4.139 4.139 4.139 376 +0.00(+0.00%)
Nov 16, 2012 4.139 4.139 3.996 4.139 12,956 +0.00(+0.00%)
Nov 15, 2012 4.091 4.163 4.060 4.139 8,623 +0.00(+0.00%)
Nov 14, 2012 4.155 4.155 4.139 4.139 11,055 +0.01(+0.19%)
Nov 13, 2012 4.163 4.298 3.996 4.131 2,479 -0.01(-0.19%)
Nov 12, 2012 4.139 4.139 4.139 4.139 1,148 +0.00(+0.00%)
Nov 09, 2012 4.139 4.139 4.139 4.139 753 -0.04(-0.95%)
Nov 08, 2012 4.068 4.298 4.068 4.179 6,711 +0.08(+1.94%)
Nov 07, 2012 4.060 4.195 4.060 4.099 5,153 +0.04(+0.98%)
Nov 06, 2012 4.028 4.187 4.004 4.060 7,859 +0.00(+0.00%)
Nov 05, 2012 4.434 4.434 3.701 4.060 25,000 -0.37(-8.27%)
Nov 02, 2012 4.418 4.625 4.418 4.426 753 +0.00(+0.00%)
Nov 01, 2012 4.426 4.434 4.426 4.426 628 -0.07(-1.59%)
Oct 31, 2012 4.792 4.856 4.418 4.497 7,332 -0.32(-6.61%)
Oct 26, 2012 4.824 4.816 4.816 4.816 1,005 -0.05(-0.98%)
Oct 25, 2012 4.816 4.911 4.816 4.864 2,763 +0.00(+0.00%)
Oct 24, 2012 4.935 5.110 4.776 4.864 7,015 -0.23(-4.53%)
Oct 23, 2012 5.070 5.192 4.911 5.094 3,741 +0.00(+0.00%)
Oct 18, 2012 5.094 5.094 5.094 5.094 0 -0.20(-3.76%)
Oct 17, 2012 5.293 5.327 5.293 5.293 6,770 -0.01(-0.15%)
Oct 16, 2012 5.293 5.309 5.293 5.301 1,884 -0.06(-1.04%)
Oct 15, 2012 5.174 5.524 5.174 5.357 7,817 +0.18(+3.54%)
Oct 12, 2012 5.094 5.413 4.999 5.174 3,517 +0.36(+7.44%)
Oct 11, 2012 5.421 5.421 4.779 4.816 4,297 -0.74(-13.30%)
Oct 10, 2012 5.261 5.555 5.261 5.555 1,381 +0.34(+6.54%)
Oct 09, 2012 5.214 5.214 5.214 5.214 757 +0.04(+0.77%)
Oct 08, 2012 4.963 5.254 4.840 5.174 22,887 +0.24(+4.84%)
Oct 05, 2012 5.158 5.214 4.824 4.935 6,822 -0.22(-4.32%)
Oct 04, 2012 5.142 5.174 5.134 5.158 4,611 +0.00(+0.00%)
Oct 03, 2012 4.848 5.214 4.848 5.158 13,735 +0.38(+8.00%)
Oct 01, 2012 4.776 4.776 4.776 4.776 0 -0.02(-0.33%)
Sep 28, 2012 4.752 4.856 4.537 4.792 4,795 -0.02(-0.33%)
Sep 27, 2012 4.760 4.808 4.680 4.808 1,336 +0.03(+0.67%)
Sep 26, 2012 4.641 4.800 4.481 4.776 13,016 +0.20(+4.35%)
Sep 25, 2012 4.489 4.577 4.489 4.577 1,128 +0.08(+1.77%)
Sep 24, 2012 4.585 4.585 4.481 4.497 1,801 -0.27(-5.68%)
Sep 21, 2012 4.593 4.768 4.569 4.768 8,914 +0.31(+6.96%)
Sep 20, 2012 4.561 4.776 4.458 4.458 24,114 -0.04(-0.89%)
Sep 19, 2012 4.577 4.577 4.227 4.497 3,471 -0.02(-0.35%)
Sep 18, 2012 4.593 4.806 4.505 4.513 2,575 -0.06(-1.39%)
Sep 17, 2012 4.529 4.577 4.529 4.577 7,412 +0.00(+0.00%)
Sep 14, 2012 4.505 4.593 4.505 4.577 16,834 +0.08(+1.77%)
Sep 12, 2012 4.776 4.497 4.497 4.497 15,954 -0.15(-3.25%)
Sep 11, 2012 4.298 4.848 4.298 4.649 15,319 -0.28(-5.65%)
Sep 10, 2012 4.927 4.927 4.927 4.927 408 +0.43(+9.56%)
Sep 07, 2012 4.497 4.704 4.378 4.497 24,750 +0.11(+2.54%)
Sep 06, 2012 4.466 4.497 4.330 4.386 7,115 -0.11(-2.48%)
Sep 05, 2012 4.426 4.497 4.426 4.497 7,013 +0.00(+0.00%)
Sep 04, 2012 4.497 4.497 4.497 4.497 3,002 -0.08(-1.74%)
Aug 31, 2012 4.577 4.577 4.577 4.577 251 +0.00(+0.00%)
Aug 30, 2012 4.513 4.577 4.386 4.577 1,413 +0.00(+0.00%)
Aug 29, 2012 4.625 5.039 4.577 4.577 3,894 +0.29(+6.68%)
Aug 27, 2012 4.187 4.442 4.187 4.290 502 +0.11(+2.67%)
Aug 24, 2012 4.139 4.179 4.139 4.179 1,381 +0.00(+0.10%)
Aug 23, 2012 4.187 4.211 4.139 4.175 3,101 -0.03(-0.66%)
Aug 22, 2012 4.203 4.219 4.139 4.203 14,826 -0.09(-2.04%)
Aug 21, 2012 4.290 4.290 4.290 4.290 125 +0.11(+2.67%)
Aug 20, 2012 4.155 4.187 4.139 4.179 4,227 -0.04(-0.94%)
Aug 17, 2012 4.060 4.219 3.980 4.219 9,708 +0.10(+2.42%)
Aug 16, 2012 4.060 4.119 4.060 4.119 3,121 +0.06(+1.47%)
Aug 15, 2012 4.060 4.115 4.020 4.060 5,276 +0.00(+0.00%)
Aug 14, 2012 4.139 4.139 3.996 4.060 5,826 -0.11(-2.66%)
Aug 13, 2012 4.052 4.171 3.980 4.171 4,336 +0.10(+2.33%)
Aug 10, 2012 4.123 4.123 4.060 4.075 4,271 -0.14(-3.40%)
Aug 09, 2012 4.139 4.298 4.060 4.219 6,707 +0.20(+4.95%)
Aug 08, 2012 3.964 4.139 3.964 4.020 11,678 +0.00(+0.00%)
Aug 07, 2012 4.243 4.243 3.980 4.020 11,054 -0.21(-5.08%)
Aug 06, 2012 4.235 4.235 4.235 4.235 533 +0.00(+0.00%)
Aug 03, 2012 4.354 4.354 4.179 4.235 5,496 +0.04(+0.95%)
Aug 02, 2012 4.282 4.282 4.179 4.195 4,892 -0.02(-0.57%)
Aug 01, 2012 4.229 4.338 4.219 4.219 14,120 +0.01(+0.19%)
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.