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

Shore Bancshares Inc (NQ: SHBI )

11.57 -0.10 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2010 11.19 11.44 10.81 10.90 50,641 -0.32(-2.83%)
Apr 29, 2010 10.98 11.26 10.83 11.22 21,120 +0.27(+2.47%)
Apr 28, 2010 10.85 11.15 10.83 10.95 19,928 -0.05(-0.49%)
Apr 27, 2010 11.32 11.41 10.95 11.00 11,528 -0.42(-3.66%)
Apr 26, 2010 11.41 11.45 11.20 11.42 13,603 +0.02(+0.20%)
Apr 23, 2010 11.32 11.43 11.20 11.39 10,288 +0.06(+0.55%)
Apr 22, 2010 11.22 11.34 11.22 11.33 5,527 +0.08(+0.69%)
Apr 21, 2010 11.15 11.32 11.15 11.26 34,789 -0.09(-0.75%)
Apr 20, 2010 11.31 11.34 11.24 11.34 4,377 +0.12(+1.10%)
Apr 19, 2010 11.22 11.26 11.18 11.22 7,047 -0.08(-0.68%)
Apr 16, 2010 11.37 11.39 11.22 11.29 20,763 -0.09(-0.81%)
Apr 15, 2010 11.23 11.39 11.14 11.39 14,561 +0.02(+0.20%)
Apr 14, 2010 11.17 11.38 11.12 11.36 12,235 +0.23(+2.08%)
Apr 13, 2010 11.02 11.18 10.92 11.13 19,436 +0.11(+0.98%)
Apr 12, 2010 11.03 11.15 10.95 11.02 27,390 -0.04(-0.35%)
Apr 09, 2010 11.10 11.10 10.98 11.06 24,963 -0.04(-0.35%)
Apr 08, 2010 11.02 11.13 11.02 11.10 18,789 +0.07(+0.63%)
Apr 07, 2010 10.83 11.15 10.64 11.03 22,669 +0.15(+1.42%)
Apr 06, 2010 10.88 11.04 10.75 10.88 12,885 -0.11(-0.99%)
Apr 05, 2010 10.72 11.08 10.30 10.98 27,410 +0.46(+4.34%)
Apr 01, 2010 11.05 10.53 10.53 10.53 13,702 -0.50(-4.49%)
Mar 31, 2010 10.49 11.13 10.49 11.02 55,563 +0.40(+3.79%)
Mar 30, 2010 10.29 10.68 10.27 10.62 13,393 +0.18(+1.70%)
Mar 29, 2010 10.37 10.52 10.30 10.44 4,020 +0.15(+1.43%)
Mar 26, 2010 10.83 10.83 10.29 10.30 13,745 -0.44(-4.11%)
Mar 25, 2010 11.05 11.27 10.71 10.74 17,092 -0.23(-2.12%)
Mar 24, 2010 11.18 11.18 10.88 10.97 12,742 -0.29(-2.61%)
Mar 23, 2010 10.90 11.40 10.45 11.26 19,198 +0.36(+3.26%)
Mar 22, 2010 10.62 10.92 10.08 10.91 22,101 +0.15(+1.37%)
Mar 19, 2010 10.18 10.76 10.01 10.76 86,171 +0.69(+6.84%)
Mar 18, 2010 10.10 10.29 10.06 10.07 8,391 -0.07(-0.69%)
Mar 17, 2010 10.27 10.27 10.06 10.14 4,044 +0.09(+0.85%)
Mar 16, 2010 10.22 10.22 9.840 10.06 14,652 +0.13(+1.32%)
Mar 15, 2010 10.07 10.30 9.774 9.925 18,979 -0.40(-3.90%)
Mar 12, 2010 10.52 10.53 10.25 10.33 10,619 -0.20(-1.91%)
Mar 11, 2010 10.56 10.69 10.11 10.53 57,855 -0.14(-1.30%)
Mar 10, 2010 10.40 10.68 10.27 10.67 18,496 +0.23(+2.22%)
Mar 09, 2010 10.07 10.50 9.936 10.44 7,045 +0.15(+1.51%)
Mar 08, 2010 10.20 10.33 9.933 10.28 11,774 +0.05(+0.45%)
Mar 05, 2010 10.06 10.25 9.863 10.23 37,174 +0.21(+2.08%)
Mar 04, 2010 9.847 10.03 9.789 10.03 29,353 +0.24(+2.45%)
Mar 03, 2010 9.345 9.863 9.345 9.786 75,977 +0.46(+4.98%)
Mar 02, 2010 9.051 9.321 9.051 9.321 12,111 +0.27(+2.99%)
Mar 01, 2010 8.873 9.082 8.873 9.051 16,842 +0.29(+3.36%)
Feb 26, 2010 9.159 9.182 8.741 8.757 50,376 -0.36(-3.99%)
Feb 25, 2010 8.981 9.144 8.973 9.120 4,658 -0.02(-0.25%)
Feb 24, 2010 9.275 9.275 9.012 9.144 9,036 -0.12(-1.25%)
Feb 23, 2010 9.445 9.445 9.128 9.260 12,213 -0.19(-1.97%)
Feb 22, 2010 9.012 9.523 8.958 9.445 22,453 +0.25(+2.69%)
Feb 19, 2010 9.229 9.407 9.051 9.198 16,339 -0.04(-0.42%)
Feb 18, 2010 9.174 9.244 9.120 9.236 13,382 -0.02(-0.25%)
Feb 17, 2010 9.507 9.507 9.144 9.260 65,019 -0.17(-1.80%)
Feb 16, 2010 9.260 9.670 8.865 9.430 65,075 +0.22(+2.44%)
Feb 12, 2010 8.842 9.205 9.205 9.205 24,173 +0.26(+2.94%)
Feb 11, 2010 8.772 9.058 8.772 8.942 39,355 +0.11(+1.23%)
Feb 10, 2010 8.648 8.981 8.648 8.834 12,822 +0.11(+1.24%)
Feb 09, 2010 8.887 9.034 8.572 8.726 46,556 +0.02(+0.27%)
Feb 08, 2010 8.472 8.849 8.472 8.703 31,079 +0.25(+2.91%)
Feb 05, 2010 8.587 8.587 7.856 8.456 94,918 -0.12(-1.44%)
Feb 04, 2010 9.272 9.280 8.510 8.580 62,956 -0.69(-7.47%)
Feb 03, 2010 10.16 10.34 9.249 9.272 101,946 -0.93(-9.13%)
Feb 02, 2010 10.16 10.31 10.12 10.20 27,065 +0.02(+0.15%)
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.