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

Shore Bancshares Inc (NQ: SHBI )

11.58 +0.21 (+1.85%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 17, 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, 2012 5.063 5.341 5.063 5.094 10,020 -0.12(-2.29%)
Apr 27, 2012 5.023 5.214 5.023 5.214 252 -0.02(-0.46%)
Apr 26, 2012 5.405 5.484 5.166 5.238 4,721 -0.10(-1.94%)
Apr 25, 2012 4.911 5.363 4.911 5.341 3,702 -0.07(-1.32%)
Apr 24, 2012 5.174 5.421 5.174 5.413 27,147 +0.16(+3.03%)
Apr 23, 2012 5.476 5.508 5.166 5.254 22,687 -0.32(-5.71%)
Apr 20, 2012 5.707 5.795 5.468 5.572 4,381 -0.15(-2.64%)
Apr 19, 2012 5.628 5.760 5.453 5.723 4,961 +0.11(+1.99%)
Apr 18, 2012 5.747 5.747 5.540 5.612 2,890 -0.12(-2.08%)
Apr 17, 2012 5.715 5.928 5.500 5.731 6,565 +0.04(+0.70%)
Apr 16, 2012 5.652 5.715 5.421 5.691 4,074 +0.04(+0.70%)
Apr 13, 2012 5.429 5.652 5.429 5.652 12,880 +0.07(+1.28%)
Apr 12, 2012 5.660 5.660 5.515 5.580 3,030 -0.12(-2.09%)
Apr 11, 2012 5.548 5.699 5.445 5.699 6,961 +0.09(+1.56%)
Apr 10, 2012 5.683 5.683 5.612 5.612 251 +0.10(+1.73%)
Apr 09, 2012 5.508 5.707 5.508 5.516 822 -0.04(-0.72%)
Apr 05, 2012 5.675 5.715 5.554 5.556 3,184 -0.12(-2.10%)
Apr 04, 2012 5.572 5.675 5.572 5.675 3,272 +0.08(+1.42%)
Apr 03, 2012 5.683 5.827 5.596 5.596 5,822 -0.06(-0.99%)
Apr 02, 2012 5.572 5.683 5.532 5.652 3,653 +0.01(+0.14%)
Mar 30, 2012 5.667 5.859 5.556 5.644 6,012 +0.02(+0.42%)
Mar 29, 2012 5.572 5.891 5.572 5.620 3,706 -0.06(-0.98%)
Mar 28, 2012 5.787 5.890 5.548 5.675 20,122 -0.18(-2.99%)
Mar 27, 2012 5.524 5.859 5.508 5.851 5,380 +0.35(+6.40%)
Mar 26, 2012 5.532 5.588 5.499 5.499 2,386 +0.08(+1.44%)
Mar 23, 2012 5.453 5.508 5.421 5.421 8,874 -0.11(-2.01%)
Mar 22, 2012 5.524 5.532 5.381 5.532 3,203 +0.00(+0.00%)
Mar 21, 2012 5.373 5.556 5.373 5.532 7,332 +0.16(+2.91%)
Mar 20, 2012 5.373 5.376 5.182 5.376 1,507 -0.03(-0.54%)
Mar 19, 2012 5.214 5.429 5.214 5.405 3,668 +0.18(+3.51%)
Mar 16, 2012 5.230 5.254 5.214 5.222 4,251 -0.14(-2.67%)
Mar 15, 2012 5.365 5.365 5.309 5.365 4,703 +0.14(+2.59%)
Mar 14, 2012 5.254 5.397 5.166 5.230 2,575 -0.13(-2.38%)
Mar 13, 2012 5.118 5.357 5.039 5.357 20,282 +0.25(+4.99%)
Mar 12, 2012 5.277 5.277 5.015 5.102 22,157 -0.21(-4.04%)
Mar 09, 2012 5.214 5.333 5.214 5.317 2,765 +0.07(+1.37%)
Mar 08, 2012 5.222 5.333 5.174 5.246 5,503 +0.01(+0.18%)
Mar 07, 2012 5.198 5.285 5.198 5.236 1,673 +0.01(+0.12%)
Mar 06, 2012 5.214 5.317 4.943 5.230 2,288 -0.04(-0.68%)
Mar 05, 2012 5.023 5.285 5.007 5.265 8,993 +0.25(+5.00%)
Mar 02, 2012 5.023 5.365 5.007 5.015 9,593 +0.02(+0.32%)
Mar 01, 2012 4.935 5.106 4.816 4.999 5,993 +0.09(+1.78%)
Feb 29, 2012 4.864 4.975 4.698 4.911 13,588 +0.04(+0.82%)
Feb 28, 2012 4.784 4.871 4.704 4.871 3,768 +0.03(+0.66%)
Feb 27, 2012 4.680 4.840 4.633 4.840 5,555 +0.06(+1.33%)
Feb 24, 2012 4.657 4.776 4.657 4.776 1,256 +0.00(+0.00%)
Feb 23, 2012 4.712 4.776 4.625 4.776 2,239 +0.09(+1.87%)
Feb 22, 2012 4.704 4.760 4.625 4.688 4,800 -0.06(-1.34%)
Feb 21, 2012 4.752 4.776 4.617 4.752 7,473 +0.05(+1.02%)
Feb 17, 2012 4.662 4.752 4.577 4.704 5,464 -0.02(-0.51%)
Feb 16, 2012 4.601 4.856 4.601 4.728 8,051 +0.15(+3.30%)
Feb 15, 2012 4.720 4.720 4.577 4.577 13,693 -0.04(-0.86%)
Feb 14, 2012 4.649 4.776 4.601 4.617 10,175 +0.00(+0.00%)
Feb 13, 2012 4.553 5.007 4.324 4.617 7,098 +0.17(+3.76%)
Feb 10, 2012 4.434 4.450 4.434 4.450 628 +0.01(+0.18%)
Feb 09, 2012 4.489 4.577 4.386 4.442 13,944 +0.00(+0.00%)
Feb 08, 2012 4.402 4.553 4.402 4.442 8,983 -0.05(-1.06%)
Feb 07, 2012 4.410 4.561 4.410 4.489 2,894 -0.07(-1.57%)
Feb 06, 2012 4.688 4.688 4.497 4.561 980 -0.13(-2.71%)
Feb 03, 2012 4.410 4.688 4.394 4.688 3,901 +0.29(+6.50%)
Feb 02, 2012 4.354 4.442 4.211 4.402 8,402 +0.03(+0.73%)
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.