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 (%)
Jun 30, 2015 7.603 7.603 7.508 7.508 880 -0.08(-1.05%)
Jun 29, 2015 7.532 7.619 7.532 7.587 8,994 -0.06(-0.73%)
Jun 26, 2015 7.643 7.643 7.643 7.643 229 -0.08(-1.03%)
Jun 25, 2015 7.723 7.762 7.698 7.723 6,218 +0.00(+0.00%)
Jun 24, 2015 7.739 7.802 7.667 7.723 10,845 +0.02(+0.21%)
Jun 23, 2015 7.532 7.707 7.532 7.707 1,142 -0.05(-0.62%)
Jun 22, 2015 7.667 7.794 7.412 7.755 4,260 -0.02(-0.31%)
Jun 19, 2015 7.436 7.778 7.404 7.778 23,867 +0.33(+4.49%)
Jun 18, 2015 7.364 7.444 7.301 7.444 14,228 +0.09(+1.19%)
Jun 17, 2015 7.396 7.396 7.348 7.356 11,555 -0.01(-0.11%)
Jun 16, 2015 7.325 7.388 7.325 7.364 6,291 +0.02(+0.22%)
Jun 15, 2015 7.404 7.548 7.333 7.348 7,195 -0.02(-0.32%)
Jun 12, 2015 7.364 7.412 7.325 7.372 81,669 +0.01(+0.11%)
Jun 11, 2015 7.364 7.563 7.364 7.364 78,262 -0.01(-0.11%)
Jun 10, 2015 7.364 7.555 7.325 7.372 58,039 -0.02(-0.32%)
Jun 09, 2015 7.404 7.412 7.396 7.396 1,662 +0.00(+0.00%)
Jun 08, 2015 7.420 7.420 7.396 7.396 759 -0.02(-0.32%)
Jun 05, 2015 7.524 7.524 7.396 7.420 3,514 +0.03(+0.43%)
Jun 04, 2015 7.364 7.438 7.364 7.388 76,487 +0.02(+0.32%)
Jun 03, 2015 7.341 7.372 7.341 7.364 5,517 -0.04(-0.48%)
Jun 01, 2015 7.364 7.400 7.400 7.400 31,275 -0.00(-0.05%)
May 29, 2015 7.428 7.500 7.404 7.404 1,753 -0.01(-0.11%)
May 28, 2015 7.675 7.675 7.404 7.412 28,185 -0.01(-0.11%)
May 27, 2015 7.778 7.778 7.420 7.420 14,124 -0.20(-2.61%)
May 26, 2015 7.755 7.755 7.579 7.619 15,249 -0.02(-0.31%)
May 22, 2015 7.651 7.643 7.643 7.643 11,555 +0.00(+0.00%)
May 21, 2015 7.643 7.643 7.619 7.643 7,913 +0.00(+0.06%)
May 20, 2015 7.699 7.699 7.635 7.639 2,058 -0.08(-1.09%)
May 19, 2015 7.619 7.723 7.619 7.723 3,842 +0.10(+1.25%)
May 18, 2015 7.707 7.762 7.508 7.627 21,671 -0.29(-3.62%)
May 15, 2015 7.667 7.914 7.492 7.914 8,033 +0.36(+4.74%)
May 14, 2015 7.643 7.643 7.476 7.555 7,366 -0.09(-1.15%)
May 13, 2015 7.587 7.643 7.548 7.643 10,503 +0.27(+3.67%)
May 12, 2015 7.396 7.516 7.348 7.372 18,242 +0.04(+0.54%)
May 11, 2015 7.396 7.396 7.309 7.333 6,398 -0.06(-0.86%)
May 08, 2015 7.396 7.396 7.325 7.396 2,900 +0.06(+0.87%)
May 07, 2015 7.396 7.396 7.333 7.333 2,851 +0.01(+0.11%)
May 06, 2015 7.333 7.492 7.317 7.325 6,572 -0.01(-0.11%)
May 05, 2015 7.444 7.444 7.333 7.333 12,338 -0.11(-1.50%)
May 04, 2015 7.364 7.691 7.360 7.444 16,851 +0.13(+1.74%)
May 01, 2015 7.325 7.372 7.285 7.317 29,515 -0.02(-0.22%)
Apr 30, 2015 7.436 7.444 7.333 7.333 9,929 +0.05(+0.66%)
Apr 29, 2015 7.253 7.364 7.245 7.285 109,702 -0.01(-0.11%)
Apr 28, 2015 7.317 7.355 7.253 7.293 6,722 -0.02(-0.33%)
Apr 27, 2015 7.404 7.444 7.297 7.317 24,652 -0.05(-0.65%)
Apr 24, 2015 7.245 7.364 7.245 7.364 7,357 +0.09(+1.20%)
Apr 23, 2015 7.325 7.325 7.261 7.277 17,160 -0.02(-0.33%)
Apr 22, 2015 7.364 7.364 7.301 7.301 21,291 +0.03(+0.44%)
Apr 21, 2015 7.269 7.388 7.269 7.269 9,486 +0.05(+0.66%)
Apr 20, 2015 7.333 7.333 7.221 7.221 2,248 +0.04(+0.55%)
Apr 17, 2015 7.253 7.277 7.173 7.181 6,237 -0.07(-0.99%)
Apr 16, 2015 7.253 7.254 7.245 7.253 2,127 +0.01(+0.11%)
Apr 15, 2015 7.237 7.301 7.237 7.245 13,501 -0.02(-0.33%)
Apr 14, 2015 7.269 7.269 7.229 7.269 14,858 -0.06(-0.87%)
Apr 13, 2015 7.406 7.406 7.325 7.333 1,706 +0.04(+0.55%)
Apr 10, 2015 7.245 7.293 7.245 7.293 2,118 +0.04(+0.55%)
Apr 09, 2015 7.253 7.253 7.253 7.253 251 -0.06(-0.87%)
Apr 08, 2015 7.325 7.325 7.317 7.317 1,507 +0.01(+0.11%)
Apr 07, 2015 7.309 7.309 7.309 7.309 125 +0.02(+0.22%)
Apr 06, 2015 7.293 7.325 7.261 7.293 9,704 -0.03(-0.43%)
Apr 02, 2015 7.325 7.325 7.325 7.325 4,270 +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.