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 (%)
Jul 30, 2004 10.09 10.09 9.613 9.620 5,458 -0.13(-1.30%)
Jul 29, 2004 9.747 9.829 9.747 9.747 3,313 +0.04(+0.46%)
Jul 28, 2004 9.702 9.702 9.702 9.702 389 +0.05(+0.53%)
Jul 27, 2004 9.747 9.747 9.651 9.651 1,754 +0.06(+0.68%)
Jul 26, 2004 9.610 9.723 9.586 9.586 3,119 -0.19(-1.99%)
Jul 23, 2004 9.781 9.808 9.781 9.781 2,534 -0.05(-0.49%)
Jul 22, 2004 9.901 9.904 9.818 9.829 2,924 -0.12(-1.20%)
Jul 21, 2004 9.712 10.03 9.712 9.948 15,595 +0.16(+1.61%)
Jul 20, 2004 10.22 10.22 9.531 9.791 19,104 -0.30(-3.01%)
Jul 19, 2004 10.00 10.17 9.986 10.10 25,537 +0.11(+1.10%)
Jul 16, 2004 10.19 10.19 9.935 9.986 3,898 -0.13(-1.32%)
Jul 15, 2004 10.00 10.12 9.901 10.12 8,187 +0.11(+1.06%)
Jul 14, 2004 9.918 10.01 9.805 10.01 40,742 +0.04(+0.38%)
Jul 13, 2004 9.794 9.986 9.794 9.976 11,111 +0.14(+1.46%)
Jul 12, 2004 9.234 9.832 9.234 9.832 59,846 +0.48(+5.12%)
Jul 09, 2004 9.131 9.353 9.131 9.353 28,266 +0.25(+2.78%)
Jul 08, 2004 8.929 9.100 8.926 9.100 41,717 +0.14(+1.60%)
Jul 07, 2004 8.714 8.957 8.714 8.957 37,623 +0.18(+2.11%)
Jul 06, 2004 8.683 8.772 8.601 8.772 40,547 +0.14(+1.58%)
Jul 02, 2004 8.782 8.782 8.598 8.635 17,739 +0.00(+0.00%)
Jul 01, 2004 8.721 8.857 8.608 8.635 49,709 -0.13(-1.52%)
Jun 30, 2004 8.892 8.892 8.673 8.769 46,200 -0.08(-0.85%)
Jun 29, 2004 8.892 9.056 8.834 8.844 17,739 -0.05(-0.58%)
Jun 28, 2004 9.319 9.319 8.775 8.895 86,748 +0.14(+1.60%)
Jun 25, 2004 9.076 10.05 8.734 8.755 750,127 -0.21(-2.29%)
Jun 24, 2004 8.878 9.128 8.806 8.960 35,478 +0.17(+1.95%)
Jun 23, 2004 8.868 8.885 8.628 8.789 55,167 +0.19(+2.19%)
Jun 22, 2004 9.405 9.405 8.601 8.601 9,746 -0.45(-4.99%)
Jun 21, 2004 9.114 9.121 8.916 9.052 6,627 -0.06(-0.68%)
Jun 18, 2004 9.559 9.716 9.080 9.114 46,785 -0.46(-4.82%)
Jun 17, 2004 9.883 9.883 9.576 9.576 5,458 -0.18(-1.86%)
Jun 16, 2004 9.931 10.00 9.757 9.757 1,949 -0.17(-1.76%)
Jun 15, 2004 10.09 10.09 9.747 9.931 15,985 +0.05(+0.52%)
Jun 14, 2004 9.747 9.969 9.606 9.880 30,605 +0.01(+0.14%)
Jun 10, 2004 9.938 10.01 9.747 9.866 23,002 -0.07(-0.72%)
Jun 09, 2004 10.01 10.17 9.938 9.938 5,458 -0.22(-2.19%)
Jun 08, 2004 10.18 10.18 9.935 10.16 4,288 -0.01(-0.07%)
Jun 07, 2004 9.938 10.23 9.938 10.17 9,357 +0.23(+2.34%)
Jun 04, 2004 9.955 9.955 9.935 9.935 779 +0.00(+0.03%)
Jun 03, 2004 10.29 10.29 9.924 9.931 5,458 -0.09(-0.85%)
Jun 02, 2004 10.15 10.15 10.02 10.02 1,754 -0.13(-1.28%)
Jun 01, 2004 10.15 10.37 9.938 10.15 25,537 +0.06(+0.58%)
May 28, 2004 10.16 10.17 10.09 10.09 5,848 -0.20(-1.90%)
May 27, 2004 10.17 10.28 10.17 10.28 1,364 +0.03(+0.27%)
May 26, 2004 10.34 10.34 10.12 10.26 2,924 -0.11(-1.02%)
May 25, 2004 10.43 10.43 10.26 10.36 8,577 +0.11(+1.03%)
May 24, 2004 10.11 10.38 10.09 10.26 12,866 +0.17(+1.66%)
May 21, 2004 9.972 10.12 9.935 10.09 5,263 +0.12(+1.20%)
May 20, 2004 10.09 10.30 9.935 9.969 18,519 -0.14(-1.39%)
May 19, 2004 10.43 10.58 10.09 10.11 7,602 -0.31(-2.95%)
May 18, 2004 10.23 10.42 10.23 10.42 2,144 -0.01(-0.13%)
May 17, 2004 10.10 10.43 10.09 10.43 8,967 +0.09(+0.86%)
May 14, 2004 10.19 10.36 10.09 10.34 6,627 -0.01(-0.10%)
May 13, 2004 10.19 10.51 10.04 10.35 6,238 +0.01(+0.07%)
May 12, 2004 10.10 10.35 10.09 10.35 6,822 +0.10(+1.00%)
May 11, 2004 10.13 10.24 10.13 10.24 3,898 +0.12(+1.18%)
May 10, 2004 10.26 10.26 10.12 10.12 4,483 -0.00(-0.03%)
May 07, 2004 10.17 10.43 10.12 10.13 15,595 -0.05(-0.47%)
May 06, 2004 10.31 10.50 10.10 10.17 22,418 -0.31(-2.94%)
May 05, 2004 10.31 10.48 10.31 10.48 1,754 +0.28(+2.71%)
May 04, 2004 10.23 10.31 10.12 10.20 23,002 -0.04(-0.37%)
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.