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 31, 2014 7.060 7.156 7.005 7.156 4,256 +0.07(+1.01%)
Jul 30, 2014 7.135 7.224 7.084 7.084 15,387 -0.06(-0.89%)
Jul 29, 2014 7.077 7.315 7.077 7.148 4,836 +0.03(+0.45%)
Jul 28, 2014 7.100 7.220 7.060 7.116 1,291 -0.06(-0.78%)
Jul 25, 2014 7.124 7.299 7.124 7.172 1,476 +0.05(+0.67%)
Jul 24, 2014 7.116 7.161 6.965 7.124 10,050 +0.02(+0.34%)
Jul 23, 2014 7.124 7.188 7.084 7.100 50,401 -0.02(-0.34%)
Jul 22, 2014 7.084 7.164 7.084 7.124 24,694 -0.02(-0.33%)
Jul 21, 2014 7.180 7.180 7.084 7.148 4,399 -0.02(-0.33%)
Jul 18, 2014 7.084 7.180 7.084 7.172 29,132 +0.06(+0.90%)
Jul 17, 2014 7.124 7.124 6.965 7.108 14,109 -0.06(-0.89%)
Jul 16, 2014 7.156 7.172 7.132 7.172 3,481 +0.04(+0.56%)
Jul 15, 2014 7.124 7.132 7.092 7.132 1,355 -0.05(-0.67%)
Jul 14, 2014 7.148 7.180 7.148 7.180 760 +0.07(+1.01%)
Jul 11, 2014 7.140 7.188 7.092 7.108 4,645 -0.02(-0.22%)
Jul 10, 2014 7.124 7.124 7.124 7.124 409 -0.07(-1.00%)
Jul 09, 2014 7.164 7.335 7.084 7.196 8,708 +0.07(+1.01%)
Jul 08, 2014 7.125 7.156 7.124 7.124 3,709 +0.03(+0.45%)
Jul 07, 2014 7.140 7.148 6.994 7.092 4,483 -0.08(-1.11%)
Jul 03, 2014 7.164 7.172 7.172 7.172 2,386 +0.00(+0.00%)
Jul 02, 2014 7.164 7.244 7.164 7.172 1,148 +0.01(+0.11%)
Jul 01, 2014 7.164 7.212 7.164 7.164 1,511 -0.01(-0.11%)
Jun 30, 2014 7.124 7.228 7.052 7.172 7,287 -0.07(-0.99%)
Jun 27, 2014 7.164 7.251 7.164 7.244 5,691 +0.08(+1.11%)
Jun 26, 2014 7.172 7.188 7.164 7.164 1,858 -0.01(-0.11%)
Jun 25, 2014 7.164 7.218 7.164 7.172 3,268 +0.01(+0.11%)
Jun 24, 2014 7.172 7.251 7.124 7.164 8,115 -0.02(-0.22%)
Jun 23, 2014 7.355 7.355 7.124 7.180 6,794 -0.29(-3.94%)
Jun 20, 2014 7.236 7.474 7.124 7.474 48,123 +0.21(+2.85%)
Jun 19, 2014 7.124 7.283 7.124 7.267 4,696 +0.06(+0.77%)
Jun 18, 2014 7.124 7.220 7.124 7.212 8,996 +0.04(+0.55%)
Jun 17, 2014 7.164 7.355 7.124 7.172 28,005 +0.01(+0.11%)
Jun 16, 2014 7.180 7.355 7.164 7.164 15,830 -0.02(-0.22%)
Jun 13, 2014 7.236 7.466 7.164 7.180 15,036 -0.10(-1.31%)
Jun 12, 2014 7.204 7.331 7.172 7.275 19,192 -0.09(-1.19%)
Jun 11, 2014 7.299 7.363 7.204 7.363 8,696 -0.02(-0.22%)
Jun 10, 2014 7.347 7.387 7.172 7.379 15,178 +0.06(+0.87%)
Jun 06, 2014 7.411 7.411 7.188 7.315 32,364 -0.10(-1.33%)
Jun 05, 2014 7.498 7.498 7.355 7.414 1,412 +0.05(+0.69%)
Jun 04, 2014 7.323 7.558 7.291 7.363 4,152 -0.18(-2.32%)
Jun 03, 2014 7.371 7.538 7.244 7.538 34,528 +0.02(+0.21%)
Jun 02, 2014 7.379 7.562 7.323 7.522 14,251 +0.19(+2.61%)
May 30, 2014 7.657 7.809 7.323 7.331 84,308 -0.30(-3.96%)
May 29, 2014 7.896 7.904 7.466 7.634 34,411 -0.17(-2.14%)
May 28, 2014 7.610 8.350 7.570 7.801 34,479 +0.22(+2.94%)
May 27, 2014 7.267 7.721 7.236 7.578 46,399 +0.30(+4.16%)
May 23, 2014 7.196 7.275 7.275 7.275 6,407 -0.01(-0.11%)
May 22, 2014 7.244 7.323 7.228 7.283 5,101 +0.06(+0.88%)
May 21, 2014 7.076 7.244 6.925 7.220 141,441 +0.22(+3.19%)
May 20, 2014 7.172 7.172 6.822 6.997 27,143 -0.23(-3.19%)
May 19, 2014 7.180 7.228 7.164 7.228 9,684 +0.00(+0.00%)
May 15, 2014 7.228 7.228 7.228 7.228 125 -0.14(-1.84%)
May 14, 2014 7.148 7.403 7.124 7.363 28,543 -0.10(-1.39%)
May 13, 2014 7.522 7.586 7.403 7.466 33,223 +0.06(+0.75%)
May 12, 2014 7.379 7.443 7.379 7.411 4,407 +0.01(+0.11%)
May 09, 2014 7.387 7.546 7.387 7.403 3,286 +0.02(+0.32%)
May 08, 2014 7.379 7.546 7.379 7.379 1,780 -0.03(-0.43%)
May 07, 2014 7.538 7.538 7.411 7.411 11,054 -0.02(-0.21%)
May 06, 2014 7.419 7.554 7.379 7.427 6,144 -0.11(-1.48%)
May 05, 2014 7.443 7.562 7.443 7.538 19,671 +0.01(+0.11%)
May 02, 2014 7.530 7.530 7.530 7.530 2,135 +0.01(+0.11%)
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.