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

Shore Bancshares Inc (NQ: SHBI )

10.83 -0.09 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2014 7.570 7.602 7.427 7.538 6,023 -0.02(-0.21%)
Feb 27, 2014 7.443 7.561 7.443 7.554 1,355 +0.15(+2.04%)
Feb 26, 2014 7.634 7.642 7.403 7.403 11,995 -0.18(-2.31%)
Feb 25, 2014 7.527 7.610 7.527 7.578 2,861 -0.13(-1.65%)
Feb 24, 2014 7.721 7.801 7.562 7.705 43,335 -0.10(-1.22%)
Feb 21, 2014 7.753 7.801 7.618 7.801 14,655 +0.01(+0.10%)
Feb 20, 2014 7.721 7.793 7.642 7.793 5,883 -0.02(-0.20%)
Feb 19, 2014 7.665 7.833 7.531 7.809 28,025 +0.13(+1.66%)
Feb 18, 2014 7.681 7.681 7.602 7.681 14,247 +0.09(+1.15%)
Feb 14, 2014 7.681 7.594 7.594 7.594 84,674 -0.08(-1.04%)
Feb 13, 2014 7.602 7.697 7.602 7.673 66,156 +0.07(+0.94%)
Feb 12, 2014 7.427 7.642 7.427 7.602 24,548 +0.19(+2.58%)
Feb 11, 2014 7.387 7.482 7.323 7.411 44,319 +0.08(+1.09%)
Feb 10, 2014 7.307 7.443 7.307 7.331 5,425 -0.01(-0.11%)
Feb 07, 2014 7.251 7.403 7.251 7.339 6,061 +0.10(+1.43%)
Feb 06, 2014 7.180 7.363 7.180 7.236 18,738 +0.02(+0.22%)
Feb 05, 2014 7.450 7.474 7.220 7.220 3,874 -0.18(-2.37%)
Feb 04, 2014 7.443 7.562 7.331 7.395 26,265 -0.13(-1.69%)
Feb 03, 2014 7.578 7.634 7.482 7.522 14,868 -0.02(-0.21%)
Jan 31, 2014 7.642 7.642 7.315 7.538 24,505 -0.20(-2.57%)
Jan 30, 2014 7.602 7.737 7.594 7.737 36,835 +0.14(+1.89%)
Jan 29, 2014 7.634 7.634 7.371 7.594 55,128 -0.18(-2.25%)
Jan 28, 2014 7.347 7.769 7.347 7.769 76,386 +0.21(+2.85%)
Jan 27, 2014 7.299 7.562 7.299 7.554 73,770 +0.19(+2.59%)
Jan 24, 2014 7.339 7.363 7.283 7.363 8,080 +0.00(+0.00%)
Jan 23, 2014 7.259 7.363 7.244 7.363 17,051 +0.05(+0.65%)
Jan 22, 2014 7.275 7.399 7.267 7.315 812 +0.04(+0.55%)
Jan 21, 2014 7.251 7.562 7.244 7.275 13,693 +0.02(+0.22%)
Jan 17, 2014 7.403 7.259 7.259 7.259 12,688 -0.14(-1.94%)
Jan 16, 2014 7.315 7.411 7.275 7.403 8,869 +0.04(+0.54%)
Jan 15, 2014 7.277 7.363 7.244 7.363 18,583 +0.11(+1.54%)
Jan 14, 2014 7.244 7.295 7.212 7.251 16,312 -0.07(-0.98%)
Jan 13, 2014 7.367 7.403 7.323 7.323 8,338 -0.21(-2.85%)
Jan 10, 2014 7.443 7.546 7.443 7.538 1,133 +0.10(+1.28%)
Jan 09, 2014 7.403 7.443 7.371 7.443 14,800 +0.04(+0.54%)
Jan 08, 2014 7.228 7.419 7.204 7.403 24,389 -0.08(-1.06%)
Jan 07, 2014 7.427 7.530 7.283 7.482 28,656 +0.07(+0.97%)
Jan 06, 2014 7.363 7.482 7.363 7.411 26,875 +0.08(+1.09%)
Jan 03, 2014 7.379 7.395 7.331 7.331 3,595 +0.08(+1.10%)
Jan 02, 2014 7.291 7.432 7.164 7.251 6,888 -0.09(-1.19%)
Dec 31, 2013 7.267 7.339 7.339 7.339 7,160 +0.00(+0.00%)
Dec 30, 2013 7.228 7.395 7.212 7.339 9,251 +0.06(+0.88%)
Dec 27, 2013 7.164 7.275 7.164 7.275 5,001 +0.09(+1.22%)
Dec 26, 2013 7.204 7.220 7.164 7.188 9,532 -0.08(-1.10%)
Dec 24, 2013 7.220 7.267 7.117 7.267 1,481 +0.00(+0.00%)
Dec 23, 2013 7.204 7.267 7.132 7.267 9,069 +0.02(+0.33%)
Dec 20, 2013 7.164 7.275 7.005 7.244 46,818 +0.17(+2.36%)
Dec 19, 2013 7.052 7.164 7.052 7.076 12,191 -0.02(-0.22%)
Dec 18, 2013 7.084 7.124 7.084 7.092 4,809 +0.01(+0.11%)
Dec 17, 2013 7.068 7.092 7.068 7.084 4,525 +0.00(+0.00%)
Dec 16, 2013 7.060 7.156 7.060 7.084 8,276 +0.00(+0.00%)
Dec 13, 2013 7.164 7.188 7.068 7.084 9,138 -0.01(-0.11%)
Dec 12, 2013 7.052 7.124 7.052 7.092 5,944 +0.01(+0.11%)
Dec 11, 2013 7.084 7.124 7.084 7.084 16,951 +0.00(+0.00%)
Dec 10, 2013 7.052 7.116 7.045 7.084 63,309 -0.01(-0.11%)
Dec 09, 2013 7.013 7.092 7.013 7.092 44,236 +0.00(+0.00%)
Dec 06, 2013 7.092 7.124 7.045 7.092 0 +0.00(+0.00%)
Dec 05, 2013 7.108 7.156 7.037 7.092 0 +0.04(+0.56%)
Dec 04, 2013 7.180 7.204 7.045 7.052 0 -0.18(-2.53%)
Dec 03, 2013 7.259 7.283 7.152 7.236 0 -0.12(-1.62%)
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.