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

Shore Bancshares Inc (NQ: SHBI )

11.31 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2004 9.944 10.07 9.851 9.940 8,575 -0.19(-1.92%)
Sep 29, 2004 10.13 10.14 9.961 10.14 1,169 +0.01(+0.07%)
Sep 28, 2004 10.14 10.14 10.13 10.13 1,364 +0.08(+0.75%)
Sep 27, 2004 9.851 10.05 9.851 10.05 2,338 +0.07(+0.72%)
Sep 24, 2004 10.01 10.12 9.827 9.981 22,608 -0.02(-0.24%)
Sep 23, 2004 9.920 10.01 9.834 10.01 584 -0.07(-0.71%)
Sep 22, 2004 10.05 10.08 9.920 10.08 4,677 +0.02(+0.20%)
Sep 21, 2004 9.971 10.24 9.920 10.06 3,898 +0.20(+2.05%)
Sep 20, 2004 9.855 9.855 9.855 9.855 974 -0.07(-0.69%)
Sep 17, 2004 10.09 10.09 9.923 9.923 1,364 +0.07(+0.69%)
Sep 16, 2004 9.868 9.894 9.820 9.855 5,067 -0.14(-1.40%)
Sep 15, 2004 10.01 10.01 9.995 9.995 584 -0.16(-1.62%)
Sep 14, 2004 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Sep 13, 2004 10.17 10.17 9.807 10.16 4,872 +0.14(+1.37%)
Sep 10, 2004 10.01 10.03 10.01 10.02 6,236 -0.03(-0.34%)
Sep 09, 2004 10.01 10.16 9.875 10.06 2,923 -0.01(-0.14%)
Sep 08, 2004 10.09 10.09 10.01 10.07 1,559 -0.02(-0.20%)
Sep 07, 2004 10.16 10.16 10.09 10.09 1,830 +0.17(+1.72%)
Sep 03, 2004 9.920 10.14 9.920 9.920 2,338 +0.00(+0.00%)
Sep 02, 2004 9.865 9.920 9.844 9.920 3,898 -0.17(-1.70%)
Sep 01, 2004 9.800 10.09 9.800 10.09 6,236 +0.28(+2.82%)
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%)
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.