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 (%)
Nov 30, 2016 11.32 11.32 11.08 11.28 136,420 +0.01(+0.07%)
Nov 29, 2016 11.39 11.39 11.20 11.27 35,224 -0.04(-0.36%)
Nov 28, 2016 11.39 11.79 11.30 11.31 42,414 -0.02(-0.21%)
Nov 25, 2016 11.46 13.49 11.31 11.34 32,031 -0.02(-0.21%)
Nov 23, 2016 11.36 11.36 11.36 0 -0.04(-0.35%)
Nov 22, 2016 11.40 11.52 10.72 11.40 50,677 -0.02(-0.14%)
Nov 21, 2016 11.26 11.50 11.09 11.42 21,529 +0.15(+1.36%)
Nov 18, 2016 11.24 11.29 11.18 11.27 38,356 +0.00(+0.00%)
Nov 17, 2016 11.27 11.27 11.14 11.27 18,995 +0.02(+0.22%)
Nov 16, 2016 11.19 11.28 11.18 11.24 23,046 +0.06(+0.51%)
Nov 15, 2016 11.00 11.35 10.89 11.18 29,711 -0.30(-2.61%)
Nov 14, 2016 11.77 11.77 11.14 11.48 32,277 -0.16(-1.39%)
Nov 11, 2016 11.89 12.04 11.54 11.65 88,816 -0.24(-2.04%)
Nov 10, 2016 10.96 11.92 10.96 11.89 27,940 +0.97(+8.89%)
Nov 09, 2016 10.73 11.07 9.324 10.92 29,795 +0.19(+1.73%)
Nov 08, 2016 10.45 10.79 10.45 10.73 15,223 +0.19(+1.76%)
Nov 07, 2016 10.33 10.57 10.25 10.55 55,597 +0.35(+3.40%)
Nov 04, 2016 10.09 10.32 10.07 10.20 34,416 +0.11(+1.12%)
Nov 03, 2016 10.03 10.18 9.869 10.09 14,692 +0.12(+1.21%)
Nov 02, 2016 9.990 10.09 9.257 9.966 49,625 +0.02(+0.16%)
Nov 01, 2016 10.32 10.32 9.926 9.950 14,081 -0.34(-3.29%)
Oct 31, 2016 10.27 10.36 10.27 10.29 15,450 -0.02(-0.16%)
Oct 28, 2016 10.40 10.47 10.25 10.30 6,925 -0.08(-0.78%)
Oct 27, 2016 10.38 10.47 10.37 10.39 19,081 +0.06(+0.55%)
Oct 26, 2016 10.31 10.39 10.26 10.33 16,532 -0.06(-0.54%)
Oct 25, 2016 10.44 10.52 10.38 10.39 26,488 -0.04(-0.39%)
Oct 24, 2016 10.24 10.45 10.19 10.43 20,303 +0.26(+2.54%)
Oct 21, 2016 9.289 10.17 9.289 10.17 58,914 +0.31(+3.19%)
Oct 20, 2016 9.620 9.918 9.587 9.853 20,337 +0.31(+3.29%)
Oct 19, 2016 9.552 9.587 9.386 9.539 24,021 +0.04(+0.42%)
Oct 18, 2016 9.507 9.507 9.491 9.499 53,197 +0.02(+0.17%)
Oct 17, 2016 9.396 9.491 9.396 9.483 6,095 +0.09(+0.94%)
Oct 14, 2016 9.386 9.451 9.346 9.394 9,266 +0.06(+0.60%)
Oct 13, 2016 9.491 9.644 9.314 9.338 17,186 -0.17(-1.78%)
Oct 12, 2016 9.497 9.523 9.497 9.507 11,447 -0.02(-0.25%)
Oct 11, 2016 9.523 9.539 9.515 9.531 9,616 +0.00(+0.00%)
Oct 10, 2016 9.507 9.547 9.507 9.531 12,451 +0.03(+0.34%)
Oct 07, 2016 9.507 9.527 9.491 9.499 20,474 -0.01(-0.08%)
Oct 06, 2016 9.491 9.547 9.483 9.507 16,404 -0.05(-0.51%)
Oct 05, 2016 9.394 9.587 9.394 9.555 16,401 +0.17(+1.80%)
Oct 04, 2016 9.475 9.483 9.342 9.386 12,137 -0.02(-0.17%)
Oct 03, 2016 9.394 9.467 9.370 9.402 36,028 -0.09(-0.93%)
Sep 30, 2016 9.418 9.579 9.418 9.491 17,345 +0.12(+1.29%)
Sep 29, 2016 9.410 9.451 9.362 9.370 11,237 -0.13(-1.36%)
Sep 28, 2016 9.459 9.507 9.338 9.499 157,440 +0.01(+0.08%)
Sep 27, 2016 9.499 9.531 9.378 9.491 14,277 +0.02(+0.26%)
Sep 26, 2016 9.451 9.539 9.378 9.467 20,416 -0.06(-0.68%)
Sep 23, 2016 9.636 9.652 9.507 9.531 11,699 -0.10(-1.00%)
Sep 22, 2016 9.644 9.668 9.587 9.628 22,166 +0.00(+0.00%)
Sep 21, 2016 9.596 9.660 9.587 9.628 28,728 +0.09(+0.93%)
Sep 20, 2016 9.579 9.596 9.451 9.539 29,154 -0.01(-0.08%)
Sep 19, 2016 9.491 9.579 9.483 9.547 54,643 +0.16(+1.72%)
Sep 16, 2016 9.402 9.418 9.281 9.386 250,853 +0.06(+0.60%)
Sep 15, 2016 9.281 9.459 9.233 9.330 32,826 -0.07(-0.77%)
Sep 14, 2016 9.346 9.579 9.338 9.402 14,289 +0.04(+0.43%)
Sep 13, 2016 9.346 9.442 9.225 9.362 24,099 +0.06(+0.61%)
Sep 12, 2016 9.402 9.402 9.201 9.305 46,543 -0.07(-0.77%)
Sep 09, 2016 9.515 9.515 9.265 9.378 26,852 -0.19(-2.02%)
Sep 08, 2016 9.491 9.571 9.410 9.571 22,777 +0.05(+0.51%)
Sep 07, 2016 9.370 9.579 9.332 9.523 29,354 +0.06(+0.60%)
Sep 06, 2016 9.410 9.539 9.346 9.467 20,255 +0.06(+0.60%)
Sep 02, 2016 9.338 9.410 9.410 9.410 19,362 +0.08(+0.86%)
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.