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 (%)
Dec 31, 2014 7.436 7.437 7.437 7.437 1,256 -0.07(-0.94%)
Dec 30, 2014 7.444 7.508 7.173 7.508 13,212 -0.03(-0.42%)
Dec 29, 2014 7.786 7.786 7.221 7.540 11,853 +0.07(+0.96%)
Dec 26, 2014 7.452 7.468 7.452 7.468 628 -0.06(-0.74%)
Dec 24, 2014 7.524 7.524 7.524 7.524 879 +0.04(+0.53%)
Dec 23, 2014 7.563 7.563 7.484 7.484 4,058 -0.08(-1.05%)
Dec 22, 2014 7.105 7.654 7.105 7.563 10,721 +0.18(+2.37%)
Dec 19, 2014 7.412 7.484 7.380 7.388 4,928 -0.16(-2.11%)
Dec 18, 2014 7.563 7.563 7.548 7.548 635 +0.18(+2.49%)
Dec 17, 2014 7.348 7.364 7.341 7.364 13,395 +0.04(+0.54%)
Dec 15, 2014 7.611 7.643 7.325 7.325 9,829 -0.24(-3.16%)
Dec 12, 2014 7.508 7.563 7.508 7.563 1,372 +0.01(+0.11%)
Dec 11, 2014 7.563 7.563 7.524 7.555 4,734 +0.02(+0.32%)
Dec 10, 2014 7.388 7.571 7.388 7.532 16,935 +0.01(+0.11%)
Dec 09, 2014 7.555 7.555 7.461 7.524 1,984 +0.01(+0.11%)
Dec 08, 2014 7.563 7.563 7.452 7.516 3,397 -0.05(-0.63%)
Dec 05, 2014 7.524 7.563 7.444 7.563 6,164 +0.04(+0.52%)
Dec 04, 2014 7.444 7.524 7.444 7.524 4,063 +0.00(+0.00%)
Dec 02, 2014 7.444 7.524 7.524 7.524 2 +0.08(+1.07%)
Dec 01, 2014 7.444 7.450 7.444 7.444 97,596 -0.08(-1.06%)
Nov 28, 2014 7.444 7.524 7.444 7.524 2,085 +0.07(+0.96%)
Nov 26, 2014 7.444 7.452 7.452 7.452 2,135 +0.01(+0.11%)
Nov 25, 2014 7.516 7.516 7.444 7.444 2,107 -0.04(-0.53%)
Nov 24, 2014 7.444 7.492 7.444 7.484 3,325 -0.02(-0.21%)
Nov 21, 2014 7.476 7.516 7.444 7.500 5,182 +0.02(+0.32%)
Nov 20, 2014 7.444 7.484 7.444 7.476 3,243 +0.03(+0.43%)
Nov 19, 2014 7.444 7.516 7.444 7.444 5,206 -0.01(-0.11%)
Nov 18, 2014 7.484 7.484 7.444 7.452 3,372 +0.00(+0.00%)
Nov 17, 2014 7.420 7.524 7.420 7.452 10,266 -0.06(-0.85%)
Nov 14, 2014 7.443 7.516 7.436 7.516 12,045 +0.07(+0.96%)
Nov 13, 2014 7.348 7.524 7.325 7.444 4,765 +0.10(+1.30%)
Nov 12, 2014 7.277 7.540 7.277 7.348 5,716 +0.14(+1.99%)
Nov 11, 2014 7.165 7.205 7.165 7.205 1,130 +0.02(+0.33%)
Nov 10, 2014 7.245 7.404 7.165 7.181 39,201 -0.08(-1.07%)
Nov 07, 2014 7.165 7.259 7.086 7.259 13,552 +0.09(+1.19%)
Nov 06, 2014 7.173 7.269 7.165 7.173 14,989 +0.01(+0.11%)
Nov 05, 2014 7.269 7.269 7.157 7.165 326,187 -0.10(-1.37%)
Nov 04, 2014 7.265 7.269 7.189 7.265 2,156 -0.05(-0.71%)
Nov 03, 2014 7.197 7.317 7.189 7.317 8,600 +0.01(+0.11%)
Oct 31, 2014 7.309 7.309 7.197 7.309 3,331 +0.12(+1.66%)
Oct 30, 2014 7.277 7.356 7.189 7.189 3,694 +0.02(+0.22%)
Oct 29, 2014 7.173 7.165 7.165 7.173 3,840 +0.01(+0.11%)
Oct 28, 2014 7.165 7.221 7.165 7.165 9,199 +0.01(+0.11%)
Oct 24, 2014 7.285 7.157 7.157 7.157 23,739 -0.02(-0.22%)
Oct 23, 2014 7.213 7.229 7.149 7.173 2,135 -0.01(-0.11%)
Oct 22, 2014 7.301 7.301 7.181 7.181 11,501 -0.06(-0.88%)
Oct 21, 2014 7.277 7.277 7.277 7.245 2,956 -0.03(-0.44%)
Oct 20, 2014 7.205 7.277 7.165 7.277 5,196 +0.07(+0.99%)
Oct 17, 2014 7.356 7.356 7.134 7.205 3,835 -0.14(-1.95%)
Oct 16, 2014 7.261 7.348 7.181 7.348 1,323 +0.07(+0.98%)
Oct 15, 2014 7.189 7.348 7.173 7.277 3,642 +0.10(+1.44%)
Oct 14, 2014 7.205 7.205 7.165 7.173 4,183 -0.05(-0.72%)
Oct 13, 2014 7.277 7.277 7.181 7.225 818 -0.01(-0.17%)
Oct 09, 2014 7.165 7.237 7.237 7.237 25 +0.07(+1.00%)
Oct 08, 2014 7.078 7.165 7.063 7.165 3,102 -0.02(-0.22%)
Oct 07, 2014 7.149 7.181 7.149 7.181 1,554 -0.09(-1.20%)
Oct 06, 2014 7.205 7.269 7.189 7.269 2,074 +0.10(+1.33%)
Oct 03, 2014 7.285 7.356 7.165 7.173 4,167 -0.00(-0.07%)
Oct 02, 2014 7.245 7.245 7.165 7.178 2,623 -0.02(-0.26%)
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.