Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shore Bancshares Inc (NQ: SHBI )

10.49 -0.18 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2004 9.814 9.814 9.814 9.814 0 +0.00(+0.00%)
Aug 30, 2004 10.09 10.09 9.814 9.814 4,677 -0.11(-1.07%)
Aug 27, 2004 9.920 9.920 9.920 9.920 194 +0.00(+0.00%)
Aug 26, 2004 9.988 9.988 9.834 9.920 1,364 -0.06(-0.65%)
Aug 25, 2004 9.838 9.988 9.838 9.985 5,067 +0.15(+1.53%)
Aug 24, 2004 9.920 9.920 9.800 9.834 1,364 -0.09(-0.93%)
Aug 23, 2004 9.913 9.926 9.817 9.926 4,287 +0.01(+0.07%)
Aug 20, 2004 9.920 9.920 9.916 9.920 2,627 +0.10(+1.05%)
Aug 19, 2004 9.920 9.920 9.752 9.817 5,067 -0.10(-1.03%)
Aug 18, 2004 9.564 9.920 9.564 9.920 7,796 +0.18(+1.83%)
Aug 17, 2004 9.762 9.817 9.737 9.742 9,550 +0.00(+0.04%)
Aug 16, 2004 9.742 9.749 9.714 9.738 2,923 +0.14(+1.50%)
Aug 13, 2004 9.595 9.601 9.595 9.595 584 -0.00(-0.04%)
Aug 12, 2004 9.574 9.632 9.574 9.598 3,898 -0.15(-1.51%)
Aug 11, 2004 9.759 9.882 9.735 9.745 5,067 +0.07(+0.74%)
Aug 10, 2004 9.885 9.885 9.673 9.673 779 +0.02(+0.25%)
Aug 09, 2004 9.773 9.773 9.612 9.649 1,169 -0.13(-1.36%)
Aug 06, 2004 9.783 9.783 9.783 9.783 2,533 +0.03(+0.28%)
Aug 05, 2004 9.800 9.800 9.755 9.755 1,169 -0.03(-0.28%)
Aug 04, 2004 9.543 9.783 9.543 9.783 6,236 +0.21(+2.22%)
Aug 03, 2004 9.574 9.574 9.571 9.571 584 -0.01(-0.07%)
Aug 02, 2004 9.588 9.588 9.578 9.578 3,703 -0.04(-0.46%)
Jul 30, 2004 10.09 10.09 9.615 9.622 5,457 -0.13(-1.30%)
Jul 29, 2004 9.749 9.831 9.749 9.749 3,313 +0.04(+0.46%)
Jul 28, 2004 9.704 9.704 9.704 9.704 389 +0.05(+0.53%)
Jul 27, 2004 9.749 9.749 9.653 9.653 1,754 +0.06(+0.68%)
Jul 26, 2004 9.612 9.725 9.588 9.588 3,118 -0.19(-1.99%)
Jul 23, 2004 9.783 9.810 9.783 9.783 2,533 -0.05(-0.49%)
Jul 22, 2004 9.903 9.906 9.820 9.831 2,923 -0.12(-1.20%)
Jul 21, 2004 9.714 10.04 9.714 9.950 15,592 +0.16(+1.61%)
Jul 20, 2004 10.22 10.22 9.533 9.793 19,100 -0.30(-3.01%)
Jul 19, 2004 10.01 10.17 9.988 10.10 25,531 +0.11(+1.10%)
Jul 16, 2004 10.19 10.19 9.937 9.988 3,898 -0.13(-1.32%)
Jul 15, 2004 10.01 10.12 9.903 10.12 8,185 +0.11(+1.06%)
Jul 14, 2004 9.920 10.02 9.807 10.02 40,734 +0.04(+0.38%)
Jul 13, 2004 9.796 9.988 9.796 9.978 11,109 +0.14(+1.46%)
Jul 12, 2004 9.236 9.834 9.236 9.834 59,834 +0.48(+5.12%)
Jul 09, 2004 9.133 9.355 9.133 9.355 28,260 +0.25(+2.78%)
Jul 08, 2004 8.931 9.102 8.928 9.102 41,708 +0.14(+1.60%)
Jul 07, 2004 8.716 8.958 8.716 8.958 37,615 +0.18(+2.11%)
Jul 06, 2004 8.685 8.774 8.603 8.774 40,539 +0.14(+1.58%)
Jul 02, 2004 8.784 8.784 8.599 8.637 17,735 +0.00(+0.00%)
Jul 01, 2004 8.722 8.859 8.610 8.637 49,699 -0.13(-1.52%)
Jun 30, 2004 8.893 8.893 8.675 8.770 46,191 -0.08(-0.85%)
Jun 29, 2004 8.893 9.058 8.835 8.846 17,735 -0.05(-0.58%)
Jun 28, 2004 9.321 9.321 8.777 8.897 86,730 +0.14(+1.60%)
Jun 25, 2004 9.078 10.06 8.736 8.757 749,975 -0.21(-2.29%)
Jun 24, 2004 8.880 9.129 8.808 8.962 35,471 +0.17(+1.95%)
Jun 23, 2004 8.870 8.887 8.630 8.791 55,156 +0.19(+2.19%)
Jun 22, 2004 9.407 9.407 8.603 8.603 9,745 -0.45(-4.99%)
Jun 21, 2004 9.116 9.123 8.917 9.054 6,626 -0.06(-0.68%)
Jun 18, 2004 9.560 9.718 9.082 9.116 46,776 -0.46(-4.82%)
Jun 17, 2004 9.885 9.885 9.578 9.578 5,457 -0.18(-1.86%)
Jun 16, 2004 9.933 10.01 9.759 9.759 1,949 -0.17(-1.76%)
Jun 15, 2004 10.09 10.09 9.749 9.933 15,981 +0.05(+0.52%)
Jun 14, 2004 9.749 9.971 9.608 9.882 30,599 +0.01(+0.14%)
Jun 10, 2004 9.940 10.01 9.749 9.868 22,998 -0.07(-0.72%)
Jun 09, 2004 10.01 10.17 9.940 9.940 5,457 -0.22(-2.19%)
Jun 08, 2004 10.19 10.19 9.937 10.16 4,287 -0.01(-0.07%)
Jun 07, 2004 9.940 10.23 9.940 10.17 9,355 +0.23(+2.34%)
Jun 04, 2004 9.957 9.957 9.937 9.937 779 +0.00(+0.03%)
Jun 03, 2004 10.30 10.30 9.926 9.933 5,457 -0.09(-0.85%)
Jun 02, 2004 10.15 10.15 10.02 10.02 1,754 -0.13(-1.28%)
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.