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

Shore Bancshares Inc (NQ: SHBI )

11.67 +0.30 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 7.657 7.809 7.323 7.331 84,308 -0.30(-3.96%)
May 29, 2014 7.896 7.904 7.466 7.634 34,411 -0.17(-2.14%)
May 28, 2014 7.610 8.350 7.570 7.801 34,479 +0.22(+2.94%)
May 27, 2014 7.267 7.721 7.236 7.578 46,399 +0.30(+4.16%)
May 23, 2014 7.196 7.275 7.275 7.275 6,407 -0.01(-0.11%)
May 22, 2014 7.244 7.323 7.228 7.283 5,101 +0.06(+0.88%)
May 21, 2014 7.076 7.244 6.925 7.220 141,441 +0.22(+3.19%)
May 20, 2014 7.172 7.172 6.822 6.997 27,143 -0.23(-3.19%)
May 19, 2014 7.180 7.228 7.164 7.228 9,684 +0.00(+0.00%)
May 15, 2014 7.228 7.228 7.228 7.228 125 -0.14(-1.84%)
May 14, 2014 7.148 7.403 7.124 7.363 28,543 -0.10(-1.39%)
May 13, 2014 7.522 7.586 7.403 7.466 33,223 +0.06(+0.75%)
May 12, 2014 7.379 7.443 7.379 7.411 4,407 +0.01(+0.11%)
May 09, 2014 7.387 7.546 7.387 7.403 3,286 +0.02(+0.32%)
May 08, 2014 7.379 7.546 7.379 7.379 1,780 -0.03(-0.43%)
May 07, 2014 7.538 7.538 7.411 7.411 11,054 -0.02(-0.21%)
May 06, 2014 7.419 7.554 7.379 7.427 6,144 -0.11(-1.48%)
May 05, 2014 7.443 7.562 7.443 7.538 19,671 +0.01(+0.11%)
May 02, 2014 7.530 7.530 7.530 7.530 2,135 +0.01(+0.11%)
May 01, 2014 7.482 7.554 7.482 7.522 5,252 -0.03(-0.42%)
Apr 30, 2014 7.466 7.562 7.458 7.554 5,506 +0.00(+0.00%)
Apr 29, 2014 7.602 7.681 7.554 7.554 148,571 -0.05(-0.63%)
Apr 28, 2014 7.482 7.625 7.482 7.602 15,591 -0.01(-0.10%)
Apr 25, 2014 7.642 7.657 7.562 7.610 37,472 -0.07(-0.93%)
Apr 24, 2014 7.602 7.681 7.602 7.681 14,326 +0.05(+0.63%)
Apr 23, 2014 7.665 7.665 7.634 7.634 6,243 +0.00(+0.00%)
Apr 22, 2014 7.595 7.646 7.595 7.634 2,517 -0.03(-0.42%)
Apr 21, 2014 7.649 7.705 7.562 7.665 9,214 +0.07(+0.91%)
Apr 17, 2014 7.594 7.596 7.596 7.596 125 -0.02(-0.28%)
Apr 15, 2014 7.570 7.618 7.618 7.618 4,397 +0.10(+1.38%)
Apr 14, 2014 7.610 7.713 7.514 7.514 5,070 -0.10(-1.36%)
Apr 11, 2014 7.562 7.642 7.562 7.618 942 -0.05(-0.62%)
Apr 10, 2014 7.681 7.721 7.602 7.665 90,625 -0.06(-0.72%)
Apr 09, 2014 7.602 7.793 7.578 7.721 8,623 +0.02(+0.31%)
Apr 08, 2014 7.626 7.761 7.585 7.697 18,844 +0.06(+0.83%)
Apr 07, 2014 7.586 7.642 7.578 7.634 10,490 +0.02(+0.31%)
Apr 04, 2014 7.666 7.681 7.610 7.610 34,100 -0.08(-1.04%)
Apr 03, 2014 7.642 7.689 7.610 7.689 19,862 +0.08(+1.05%)
Apr 02, 2014 7.777 7.801 7.562 7.610 10,417 -0.02(-0.21%)
Apr 01, 2014 7.634 7.793 7.427 7.626 21,659 +0.06(+0.74%)
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%)
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.