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 (%)
Mar 31, 2014 7.570 7.673 7.570 7.570 2,909 -0.02(-0.31%)
Mar 28, 2014 7.602 7.689 7.562 7.594 13,443 +0.06(+0.85%)
Mar 27, 2014 7.761 7.761 7.506 7.530 2,492 -0.20(-2.57%)
Mar 26, 2014 7.681 7.801 7.673 7.729 12,070 -0.03(-0.41%)
Mar 25, 2014 7.634 7.761 7.610 7.761 28,202 +0.20(+2.63%)
Mar 24, 2014 7.562 7.689 7.562 7.562 29,154 -0.06(-0.73%)
Mar 21, 2014 7.602 7.689 7.558 7.618 6,283 +0.08(+1.06%)
Mar 20, 2014 7.602 7.642 7.538 7.538 7,562 -0.03(-0.42%)
Mar 19, 2014 7.602 7.642 7.562 7.570 9,392 -0.03(-0.42%)
Mar 18, 2014 7.490 7.673 7.490 7.602 16,166 +0.10(+1.27%)
Mar 17, 2014 7.610 7.618 7.506 7.506 12,368 -0.02(-0.32%)
Mar 14, 2014 7.586 7.642 7.530 7.530 10,889 -0.02(-0.32%)
Mar 13, 2014 7.594 7.657 7.554 7.554 2,164 -0.06(-0.73%)
Mar 12, 2014 7.562 7.618 7.486 7.610 46,926 -0.02(-0.31%)
Mar 11, 2014 7.586 7.634 7.534 7.634 10,492 -0.02(-0.31%)
Mar 10, 2014 7.594 7.681 7.522 7.657 77,081 +0.02(+0.21%)
Mar 07, 2014 7.522 7.642 7.522 7.642 3,371 +0.02(+0.31%)
Mar 06, 2014 7.562 7.618 7.427 7.618 6,579 +0.06(+0.84%)
Mar 05, 2014 7.450 7.554 7.427 7.554 5,228 +0.02(+0.32%)
Mar 04, 2014 7.363 7.538 7.331 7.530 13,750 +0.14(+1.83%)
Mar 03, 2014 7.403 7.514 7.212 7.395 20,647 -0.14(-1.90%)
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%)
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.