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

Shore Bancshares Inc (NQ: SHBI )

11.64 +0.27 (+2.37%)
Streaming Delayed Price Updated: 10:46 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, 2015 7.435 7.443 7.331 7.331 9,931 +0.05(+0.66%)
Apr 29, 2015 7.251 7.363 7.244 7.283 109,724 -0.01(-0.11%)
Apr 28, 2015 7.315 7.353 7.251 7.291 6,723 -0.02(-0.33%)
Apr 27, 2015 7.403 7.443 7.295 7.315 24,657 -0.05(-0.65%)
Apr 24, 2015 7.244 7.363 7.244 7.363 7,359 +0.09(+1.20%)
Apr 23, 2015 7.323 7.323 7.259 7.275 17,163 -0.02(-0.33%)
Apr 22, 2015 7.363 7.363 7.299 7.299 21,295 +0.03(+0.44%)
Apr 21, 2015 7.267 7.387 7.267 7.267 9,488 +0.05(+0.66%)
Apr 20, 2015 7.331 7.331 7.220 7.220 2,248 +0.04(+0.55%)
Apr 17, 2015 7.251 7.275 7.172 7.180 6,238 -0.07(-0.99%)
Apr 16, 2015 7.251 7.252 7.244 7.251 2,128 +0.01(+0.11%)
Apr 15, 2015 7.236 7.299 7.236 7.244 13,503 -0.02(-0.33%)
Apr 14, 2015 7.267 7.267 7.228 7.267 14,861 -0.06(-0.87%)
Apr 13, 2015 7.404 7.404 7.323 7.331 1,707 +0.04(+0.55%)
Apr 10, 2015 7.244 7.291 7.244 7.291 2,119 +0.04(+0.55%)
Apr 09, 2015 7.251 7.251 7.251 7.251 251 -0.06(-0.87%)
Apr 08, 2015 7.323 7.323 7.315 7.315 1,507 +0.01(+0.11%)
Apr 07, 2015 7.307 7.307 7.307 7.307 125 +0.02(+0.22%)
Apr 06, 2015 7.291 7.323 7.259 7.291 9,706 -0.03(-0.43%)
Apr 02, 2015 7.323 7.323 7.323 7.323 4,271 +0.00(+0.00%)
Apr 01, 2015 7.363 7.387 7.323 7.323 1,709 +0.02(+0.22%)
Mar 31, 2015 7.388 7.403 7.188 7.307 13,225 +0.03(+0.47%)
Mar 30, 2015 7.228 7.443 7.228 7.273 14,433 +0.05(+0.63%)
Mar 27, 2015 7.251 7.315 7.204 7.228 3,222 -0.06(-0.87%)
Mar 26, 2015 7.184 7.474 7.180 7.291 7,086 +0.07(+0.99%)
Mar 25, 2015 7.315 7.315 7.180 7.220 13,018 -0.14(-1.95%)
Mar 24, 2015 7.275 7.470 7.204 7.363 7,330 +0.06(+0.76%)
Mar 23, 2015 7.450 7.450 7.220 7.307 10,530 -0.14(-1.82%)
Mar 20, 2015 7.291 7.443 7.092 7.443 264,815 +0.10(+1.41%)
Mar 19, 2015 7.100 7.363 7.084 7.339 142,334 +0.20(+2.79%)
Mar 18, 2015 7.124 7.244 7.124 7.140 18,683 -0.03(-0.44%)
Mar 17, 2015 7.180 7.307 7.164 7.172 22,579 -0.06(-0.88%)
Mar 16, 2015 7.259 7.395 7.116 7.236 29,576 -0.11(-1.52%)
Mar 13, 2015 7.244 7.379 7.244 7.347 27,595 +0.06(+0.87%)
Mar 12, 2015 7.220 7.331 7.220 7.283 27,133 +0.15(+2.12%)
Mar 11, 2015 7.124 7.244 7.124 7.132 21,389 +0.00(+0.06%)
Mar 10, 2015 7.075 7.132 7.013 7.128 19,034 +0.08(+1.07%)
Mar 09, 2015 7.283 7.283 6.774 7.052 23,991 -0.19(-2.64%)
Mar 06, 2015 7.323 7.323 7.244 7.244 6,124 -0.08(-1.09%)
Mar 05, 2015 7.403 7.403 7.323 7.323 7,394 +0.00(+0.00%)
Mar 04, 2015 7.363 7.363 7.323 7.323 1,880 +0.00(+0.00%)
Mar 03, 2015 7.419 7.419 7.323 7.323 4,831 -0.05(-0.67%)
Mar 02, 2015 7.403 7.419 7.372 7.372 3,947 +0.02(+0.24%)
Feb 27, 2015 7.387 7.411 7.355 7.355 9,319 -0.01(-0.11%)
Feb 26, 2015 7.363 7.363 7.363 7.363 258 -0.04(-0.53%)
Feb 25, 2015 7.379 7.474 7.363 7.402 2,120 +0.02(+0.32%)
Feb 23, 2015 7.411 7.379 7.379 7.379 8,794 -0.06(-0.86%)
Feb 20, 2015 7.466 7.466 7.443 7.443 3,814 -0.01(-0.11%)
Feb 19, 2015 7.450 7.450 7.450 7.450 252 +0.00(+0.00%)
Feb 18, 2015 7.451 7.514 7.443 7.450 3,150 +0.01(+0.11%)
Feb 17, 2015 7.443 7.443 7.443 7.443 260 -0.01(-0.11%)
Feb 13, 2015 7.450 7.450 7.450 7.450 125 -0.02(-0.32%)
Feb 12, 2015 7.482 7.555 7.458 7.474 6,482 +0.02(+0.21%)
Feb 11, 2015 7.450 7.586 7.443 7.458 5,635 -0.09(-1.16%)
Feb 10, 2015 7.570 7.570 7.546 7.546 743 +0.09(+1.17%)
Feb 09, 2015 7.458 7.578 7.443 7.458 4,150 -0.02(-0.32%)
Feb 06, 2015 7.506 7.562 7.482 7.482 143,343 +0.02(+0.32%)
Feb 05, 2015 7.458 7.554 7.443 7.458 29,713 +0.00(+0.00%)
Feb 04, 2015 7.450 7.481 7.443 7.458 5,966 -0.03(-0.43%)
Feb 03, 2015 7.562 7.562 7.490 7.490 3,599 +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.