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 (%)
Jan 30, 2015 7.363 7.363 7.363 7.363 13,475 -0.06(-0.86%)
Jan 29, 2015 7.450 7.450 7.355 7.427 17,550 -0.09(-1.17%)
Jan 28, 2015 7.379 7.514 7.379 7.514 1,957 +0.00(+0.00%)
Jan 27, 2015 7.371 7.514 7.371 7.514 21,610 +0.10(+1.29%)
Jan 26, 2015 7.355 7.562 7.355 7.419 5,560 -0.13(-1.69%)
Jan 23, 2015 7.562 7.562 7.538 7.546 1,021 +0.02(+0.21%)
Jan 22, 2015 7.291 7.530 7.291 7.530 452 +0.15(+2.05%)
Jan 20, 2015 7.291 7.379 7.379 7.379 23,743 +0.02(+0.33%)
Jan 16, 2015 7.228 7.355 7.228 7.355 1,227 +0.02(+0.22%)
Jan 15, 2015 7.299 7.339 7.244 7.339 7,359 +0.04(+0.56%)
Jan 14, 2015 7.307 7.307 7.283 7.298 910 +0.04(+0.54%)
Jan 12, 2015 7.315 7.259 7.259 7.259 2 -0.04(-0.55%)
Jan 09, 2015 7.250 7.307 7.244 7.299 3,138 +0.02(+0.22%)
Jan 08, 2015 7.387 7.387 7.283 7.283 17,488 -0.01(-0.11%)
Jan 07, 2015 7.188 7.307 7.188 7.291 1,658 +0.09(+1.22%)
Jan 06, 2015 7.403 7.403 7.204 7.204 14,900 -0.22(-3.00%)
Jan 05, 2015 7.445 7.458 7.407 7.427 1,275 +0.01(+0.13%)
Jan 02, 2015 7.403 7.466 7.403 7.417 13,741 -0.02(-0.25%)
Dec 31, 2014 7.435 7.436 7.436 7.436 1,256 -0.07(-0.94%)
Dec 30, 2014 7.443 7.506 7.172 7.506 13,214 -0.03(-0.42%)
Dec 29, 2014 7.785 7.785 7.220 7.538 11,855 +0.07(+0.96%)
Dec 26, 2014 7.450 7.466 7.450 7.466 628 -0.06(-0.74%)
Dec 24, 2014 7.522 7.522 7.522 7.522 879 +0.04(+0.53%)
Dec 23, 2014 7.561 7.561 7.482 7.482 4,059 -0.08(-1.05%)
Dec 22, 2014 7.103 7.653 7.103 7.562 10,723 +0.18(+2.37%)
Dec 19, 2014 7.411 7.482 7.379 7.387 4,929 -0.16(-2.11%)
Dec 18, 2014 7.562 7.562 7.546 7.546 635 +0.18(+2.49%)
Dec 17, 2014 7.347 7.363 7.339 7.363 13,398 +0.04(+0.54%)
Dec 15, 2014 7.610 7.642 7.323 7.323 9,831 -0.24(-3.16%)
Dec 12, 2014 7.506 7.562 7.506 7.562 1,373 +0.01(+0.11%)
Dec 11, 2014 7.562 7.562 7.522 7.554 4,734 +0.02(+0.32%)
Dec 10, 2014 7.387 7.570 7.387 7.530 16,938 +0.01(+0.11%)
Dec 09, 2014 7.554 7.554 7.460 7.522 1,984 +0.01(+0.11%)
Dec 08, 2014 7.562 7.562 7.451 7.514 3,398 -0.05(-0.63%)
Dec 05, 2014 7.522 7.562 7.443 7.562 6,165 +0.04(+0.52%)
Dec 04, 2014 7.443 7.522 7.443 7.522 4,064 +0.00(+0.00%)
Dec 02, 2014 7.443 7.522 7.522 7.522 2 +0.08(+1.07%)
Dec 01, 2014 7.443 7.449 7.443 7.443 97,616 -0.08(-1.06%)
Nov 28, 2014 7.443 7.522 7.443 7.522 2,085 +0.07(+0.96%)
Nov 26, 2014 7.443 7.450 7.450 7.450 2,135 +0.01(+0.11%)
Nov 25, 2014 7.514 7.514 7.443 7.443 2,108 -0.04(-0.53%)
Nov 24, 2014 7.443 7.490 7.443 7.482 3,326 -0.02(-0.21%)
Nov 21, 2014 7.474 7.514 7.443 7.498 5,183 +0.02(+0.32%)
Nov 20, 2014 7.443 7.482 7.443 7.474 3,243 +0.03(+0.43%)
Nov 19, 2014 7.443 7.514 7.443 7.443 5,207 -0.01(-0.11%)
Nov 18, 2014 7.482 7.482 7.443 7.450 3,373 +0.00(+0.00%)
Nov 17, 2014 7.419 7.522 7.419 7.450 10,268 -0.06(-0.85%)
Nov 14, 2014 7.442 7.514 7.435 7.514 12,047 +0.07(+0.96%)
Nov 13, 2014 7.347 7.522 7.323 7.442 4,766 +0.10(+1.30%)
Nov 12, 2014 7.275 7.538 7.275 7.347 5,717 +0.14(+1.99%)
Nov 11, 2014 7.164 7.204 7.164 7.204 1,130 +0.02(+0.33%)
Nov 10, 2014 7.244 7.403 7.164 7.180 39,208 -0.08(-1.07%)
Nov 07, 2014 7.164 7.257 7.084 7.257 13,555 +0.09(+1.19%)
Nov 06, 2014 7.172 7.267 7.164 7.172 14,992 +0.01(+0.11%)
Nov 05, 2014 7.267 7.267 7.156 7.164 326,253 -0.10(-1.37%)
Nov 04, 2014 7.263 7.267 7.188 7.263 2,157 -0.05(-0.71%)
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.