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 (%)
Sep 30, 2005 11.08 11.08 10.91 11.01 12,074 +0.00(+0.00%)
Sep 29, 2005 10.90 11.03 10.90 11.01 62,221 -0.03(-0.28%)
Sep 28, 2005 10.86 11.04 10.86 11.04 20,637 +0.10(+0.94%)
Sep 27, 2005 10.90 10.94 10.83 10.94 7,772 -0.00(-0.03%)
Sep 26, 2005 10.95 10.95 10.95 10.95 389 -0.03(-0.31%)
Sep 23, 2005 10.98 10.98 10.90 10.98 4,903 +0.03(+0.25%)
Sep 22, 2005 10.90 10.95 10.90 10.95 2,648 +0.04(+0.38%)
Sep 21, 2005 10.91 11.03 10.91 10.91 1,424 -0.16(-1.48%)
Sep 20, 2005 11.08 11.08 11.08 11.08 194 +0.12(+1.09%)
Sep 19, 2005 10.96 10.96 10.96 10.96 292 +0.01(+0.09%)
Sep 16, 2005 10.93 10.95 10.90 10.95 56,322 +0.12(+1.11%)
Sep 15, 2005 10.90 10.93 10.71 10.83 6,856 -0.12(-1.06%)
Sep 14, 2005 10.91 10.95 10.86 10.94 4,482 +0.04(+0.35%)
Sep 13, 2005 10.90 10.90 10.78 10.90 27,309 +0.00(+0.03%)
Sep 12, 2005 11.00 11.00 10.90 10.90 1,294 -0.11(-0.96%)
Sep 09, 2005 11.00 11.01 11.00 11.01 1,949 -0.01(-0.06%)
Sep 08, 2005 11.01 11.01 11.01 11.01 0 +0.00(+0.00%)
Sep 07, 2005 10.91 11.02 10.91 11.01 4,942 +0.11(+1.00%)
Sep 06, 2005 10.95 11.03 10.90 10.90 4,759 -0.01(-0.09%)
Sep 02, 2005 10.96 10.96 10.91 10.91 7,981 +0.01(+0.13%)
Sep 01, 2005 10.97 11.12 10.90 10.90 2,623 -0.22(-1.94%)
Aug 31, 2005 10.98 11.12 10.90 11.12 3,907 +0.00(+0.00%)
Aug 30, 2005 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Aug 29, 2005 11.06 11.12 11.06 11.12 2,046 +0.17(+1.56%)
Aug 26, 2005 11.03 11.05 10.95 10.95 1,444 -0.09(-0.78%)
Aug 25, 2005 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Aug 24, 2005 11.01 11.03 10.95 11.03 8,109 +0.12(+1.10%)
Aug 23, 2005 10.98 11.03 10.91 10.91 8,507 -0.03(-0.31%)
Aug 22, 2005 10.94 10.95 10.91 10.95 8,678 +0.04(+0.41%)
Aug 19, 2005 10.93 10.95 10.90 10.90 10,524 -0.12(-1.12%)
Aug 18, 2005 10.94 11.10 10.92 11.02 10,803 +0.08(+0.75%)
Aug 17, 2005 10.91 10.94 10.90 10.94 11,888 +0.06(+0.60%)
Aug 16, 2005 10.94 10.94 10.81 10.88 16,925 -0.06(-0.52%)
Aug 15, 2005 10.95 10.95 10.81 10.93 1,364 -0.10(-0.94%)
Aug 12, 2005 11.04 11.04 11.04 11.04 194 -0.25(-2.21%)
Aug 11, 2005 10.80 11.29 10.80 11.29 3,371 +0.15(+1.38%)
Aug 10, 2005 11.29 11.29 11.13 11.13 4,092 -0.15(-1.36%)
Aug 09, 2005 11.03 11.29 10.99 11.29 1,857 +0.35(+3.19%)
Aug 08, 2005 10.87 10.96 10.86 10.94 10,327 -0.21(-1.84%)
Aug 05, 2005 11.29 11.29 11.00 11.14 14,697 -0.16(-1.42%)
Aug 04, 2005 11.28 11.35 11.01 11.30 24,118 +0.22(+2.01%)
Aug 03, 2005 10.60 11.08 10.60 11.08 40,385 +0.51(+4.85%)
Aug 02, 2005 10.22 10.60 10.22 10.57 70,150 +0.62(+6.19%)
Aug 01, 2005 9.978 9.978 9.954 9.954 389 -0.14(-1.36%)
Jul 29, 2005 10.09 10.24 10.09 10.09 12,489 -0.07(-0.67%)
Jul 28, 2005 9.851 10.18 9.851 10.16 6,579 +0.24(+2.41%)
Jul 27, 2005 9.930 9.933 9.824 9.920 4,872 +0.00(+0.00%)
Jul 26, 2005 9.919 9.920 9.919 9.920 779 -0.09(-0.89%)
Jul 25, 2005 9.834 10.01 9.773 10.01 3,975 +0.08(+0.83%)
Jul 22, 2005 9.933 9.933 9.926 9.926 3,703 -0.01(-0.10%)
Jul 21, 2005 9.834 10.01 9.834 9.937 5,055 +0.15(+1.57%)
Jul 20, 2005 9.783 9.784 9.783 9.783 3,215 -0.13(-1.35%)
Jul 19, 2005 9.848 10.09 9.701 9.916 4,484 +0.12(+1.19%)
Jul 18, 2005 9.848 9.848 9.790 9.800 1,641 -0.18(-1.82%)
Jul 15, 2005 9.824 9.981 9.714 9.981 5,088 +0.23(+2.39%)
Jul 14, 2005 9.820 9.944 9.578 9.749 84,686 -0.17(-1.72%)
Jul 13, 2005 9.920 10.03 9.842 9.920 5,652 +0.02(+0.17%)
Jul 12, 2005 10.09 10.09 9.766 9.903 6,764 -0.14(-1.43%)
Jul 11, 2005 10.05 10.07 9.920 10.05 6,704 +0.07(+0.69%)
Jul 08, 2005 10.02 10.26 9.920 9.978 11,499 -0.28(-2.77%)
Jul 07, 2005 10.03 10.26 10.03 10.26 3,901 +0.17(+1.69%)
Jul 06, 2005 9.954 10.09 9.954 10.09 2,153 +0.00(+0.00%)
Jul 05, 2005 9.749 10.19 9.749 10.09 11,109 +0.18(+1.83%)
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.