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

Shore Bancshares Inc (NQ: SHBI )

11.37 +0.22 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 9.581 10.14 9.219 9.581 39,763 -0.48(-4.80%)
Apr 29, 2020 9.728 10.49 9.728 10.06 34,658 +0.81(+8.77%)
Apr 28, 2020 9.253 9.313 8.390 9.253 14,919 +0.35(+3.88%)
Apr 27, 2020 8.416 9.361 8.324 8.908 29,043 +0.62(+7.50%)
Apr 24, 2020 7.708 8.416 7.639 8.286 21,664 +0.54(+7.02%)
Apr 23, 2020 7.544 7.872 7.544 7.743 27,159 +0.09(+1.24%)
Apr 22, 2020 7.648 7.743 7.535 7.648 19,454 +0.01(+0.11%)
Apr 21, 2020 7.311 7.794 7.311 7.639 34,926 -0.03(-0.45%)
Apr 20, 2020 7.320 7.837 7.320 7.673 58,961 +0.08(+1.02%)
Apr 17, 2020 7.207 7.734 7.069 7.596 77,390 +0.53(+7.45%)
Apr 16, 2020 7.466 7.596 6.905 7.069 77,051 -0.56(-7.35%)
Apr 15, 2020 8.209 8.217 7.553 7.630 31,807 -0.85(-9.98%)
Apr 14, 2020 8.813 9.175 8.416 8.476 13,236 -0.10(-1.21%)
Apr 13, 2020 8.606 9.184 8.571 8.580 27,093 -0.25(-2.83%)
Apr 09, 2020 8.882 9.745 8.450 8.830 26,298 -0.04(-0.49%)
Apr 08, 2020 8.373 8.873 8.373 8.873 23,714 +0.28(+3.32%)
Apr 07, 2020 7.743 8.623 7.544 8.588 53,414 +0.77(+9.82%)
Apr 06, 2020 7.786 8.554 7.656 7.820 64,304 +0.41(+5.47%)
Apr 03, 2020 7.820 7.820 7.320 7.415 22,591 -0.76(-9.29%)
Apr 02, 2020 7.466 8.174 7.380 8.174 27,529 +0.35(+4.41%)
Apr 01, 2020 8.468 9.305 7.509 7.829 56,922 -1.54(-16.41%)
Mar 31, 2020 8.934 9.365 8.657 9.365 56,520 +0.24(+2.65%)
Mar 30, 2020 8.666 9.411 8.407 9.124 28,689 +0.67(+7.97%)
Mar 27, 2020 8.174 9.137 8.174 8.450 64,182 -0.62(-6.85%)
Mar 26, 2020 8.200 9.115 8.096 9.072 46,190 +1.17(+14.74%)
Mar 25, 2020 7.708 8.485 7.708 7.907 18,837 +0.05(+0.66%)
Mar 24, 2020 7.389 7.993 7.061 7.855 37,512 +1.13(+16.82%)
Mar 23, 2020 8.088 8.088 6.586 6.724 56,132 -1.17(-14.86%)
Mar 20, 2020 7.717 8.882 7.363 7.898 64,414 +0.01(+0.11%)
Mar 19, 2020 8.226 8.226 6.974 7.889 62,340 -0.07(-0.87%)
Mar 18, 2020 11.12 11.35 7.898 7.958 32,737 -4.45(-35.84%)
Mar 17, 2020 9.952 12.95 8.830 12.40 43,259 +3.23(+35.18%)
Mar 16, 2020 8.778 9.948 8.045 9.175 43,805 -0.51(-5.26%)
Mar 13, 2020 8.053 10.39 8.045 9.685 34,176 +1.09(+12.65%)
Mar 12, 2020 9.564 9.598 7.389 8.597 51,276 -1.13(-11.62%)
Mar 11, 2020 11.13 11.13 9.680 9.728 19,756 -1.60(-14.10%)
Mar 10, 2020 12.29 12.67 10.99 11.32 24,942 -0.76(-6.29%)
Mar 09, 2020 11.79 12.37 11.67 12.08 31,519 -0.94(-7.22%)
Mar 06, 2020 12.32 13.03 11.88 13.03 29,310 +0.51(+4.07%)
Mar 05, 2020 12.89 13.13 12.30 12.52 29,124 -0.55(-4.23%)
Mar 04, 2020 12.95 13.54 12.60 13.07 48,835 +0.26(+2.02%)
Mar 03, 2020 13.28 13.28 12.71 12.81 28,194 -0.57(-4.26%)
Mar 02, 2020 13.45 13.47 12.99 13.38 28,318 -0.05(-0.39%)
Feb 28, 2020 13.14 13.43 12.95 13.43 45,877 +0.05(+0.39%)
Feb 27, 2020 13.32 13.65 13.16 13.38 36,585 -0.09(-0.70%)
Feb 26, 2020 13.66 13.66 13.42 13.47 33,077 +0.01(+0.06%)
Feb 25, 2020 13.72 13.72 13.38 13.47 18,426 -0.17(-1.27%)
Feb 24, 2020 13.68 13.81 13.55 13.64 20,738 -0.17(-1.25%)
Feb 21, 2020 13.97 13.97 13.81 13.81 19,231 -0.08(-0.56%)
Feb 20, 2020 13.73 13.96 13.73 13.89 16,745 +0.17(+1.26%)
Feb 19, 2020 13.92 13.92 13.72 13.72 11,975 -0.12(-0.87%)
Feb 18, 2020 13.85 13.88 13.71 13.84 15,695 +0.00(+0.00%)
Feb 14, 2020 13.92 13.93 13.80 13.84 11,438 -0.09(-0.68%)
Feb 13, 2020 13.90 13.95 13.83 13.93 13,704 +0.03(+0.18%)
Feb 12, 2020 13.98 13.98 13.88 13.90 15,320 +0.00(+0.00%)
Feb 11, 2020 13.98 14.05 13.90 13.90 12,755 -0.06(-0.43%)
Feb 10, 2020 13.92 13.96 13.87 13.96 12,656 +0.04(+0.31%)
Feb 07, 2020 13.99 13.99 13.90 13.92 9,454 -0.06(-0.43%)
Feb 06, 2020 14.08 14.14 13.90 13.98 23,177 -0.05(-0.37%)
Feb 05, 2020 13.97 14.14 13.97 14.03 26,027 +0.13(+0.92%)
Feb 04, 2020 14.03 14.03 13.90 13.90 15,864 -0.02(-0.12%)
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.