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 29, 2015 7.427 7.498 7.403 7.403 1,753 -0.01(-0.11%)
May 28, 2015 7.673 7.673 7.403 7.411 28,191 -0.01(-0.11%)
May 27, 2015 7.777 7.777 7.419 7.419 14,127 -0.20(-2.61%)
May 26, 2015 7.753 7.753 7.578 7.618 15,252 -0.02(-0.31%)
May 22, 2015 7.649 7.642 7.642 7.642 11,557 +0.00(+0.00%)
May 21, 2015 7.642 7.642 7.618 7.642 7,914 +0.00(+0.06%)
May 20, 2015 7.697 7.697 7.634 7.637 2,059 -0.08(-1.09%)
May 19, 2015 7.618 7.721 7.618 7.721 3,843 +0.10(+1.25%)
May 18, 2015 7.705 7.761 7.506 7.626 21,676 -0.29(-3.62%)
May 15, 2015 7.665 7.912 7.490 7.912 8,035 +0.36(+4.74%)
May 14, 2015 7.641 7.642 7.474 7.554 7,368 -0.09(-1.15%)
May 13, 2015 7.586 7.642 7.546 7.642 10,505 +0.27(+3.67%)
May 12, 2015 7.395 7.514 7.347 7.371 18,246 +0.04(+0.54%)
May 11, 2015 7.395 7.395 7.307 7.331 6,399 -0.06(-0.86%)
May 08, 2015 7.395 7.395 7.323 7.395 2,900 +0.06(+0.87%)
May 07, 2015 7.395 7.395 7.331 7.331 2,851 +0.01(+0.11%)
May 06, 2015 7.331 7.490 7.315 7.323 6,574 -0.01(-0.11%)
May 05, 2015 7.443 7.443 7.331 7.331 12,340 -0.11(-1.50%)
May 04, 2015 7.363 7.689 7.358 7.443 16,854 +0.13(+1.74%)
May 01, 2015 7.323 7.371 7.283 7.315 29,521 -0.02(-0.22%)
Apr 30, 2015 7.435 7.443 7.331 7.331 9,931 +0.05(+0.66%)
Apr 29, 2015 7.251 7.363 7.244 7.283 109,724 -0.01(-0.11%)
Apr 28, 2015 7.315 7.353 7.251 7.291 6,723 -0.02(-0.33%)
Apr 27, 2015 7.403 7.443 7.295 7.315 24,657 -0.05(-0.65%)
Apr 24, 2015 7.244 7.363 7.244 7.363 7,359 +0.09(+1.20%)
Apr 23, 2015 7.323 7.323 7.259 7.275 17,163 -0.02(-0.33%)
Apr 22, 2015 7.363 7.363 7.299 7.299 21,295 +0.03(+0.44%)
Apr 21, 2015 7.267 7.387 7.267 7.267 9,488 +0.05(+0.66%)
Apr 20, 2015 7.331 7.331 7.220 7.220 2,248 +0.04(+0.55%)
Apr 17, 2015 7.251 7.275 7.172 7.180 6,238 -0.07(-0.99%)
Apr 16, 2015 7.251 7.252 7.244 7.251 2,128 +0.01(+0.11%)
Apr 15, 2015 7.236 7.299 7.236 7.244 13,503 -0.02(-0.33%)
Apr 14, 2015 7.267 7.267 7.228 7.267 14,861 -0.06(-0.87%)
Apr 13, 2015 7.404 7.404 7.323 7.331 1,707 +0.04(+0.55%)
Apr 10, 2015 7.244 7.291 7.244 7.291 2,119 +0.04(+0.55%)
Apr 09, 2015 7.251 7.251 7.251 7.251 251 -0.06(-0.87%)
Apr 08, 2015 7.323 7.323 7.315 7.315 1,507 +0.01(+0.11%)
Apr 07, 2015 7.307 7.307 7.307 7.307 125 +0.02(+0.22%)
Apr 06, 2015 7.291 7.323 7.259 7.291 9,706 -0.03(-0.43%)
Apr 02, 2015 7.323 7.323 7.323 7.323 4,271 +0.00(+0.00%)
Apr 01, 2015 7.363 7.387 7.323 7.323 1,709 +0.02(+0.22%)
Mar 31, 2015 7.388 7.403 7.188 7.307 13,225 +0.03(+0.47%)
Mar 30, 2015 7.228 7.443 7.228 7.273 14,433 +0.05(+0.63%)
Mar 27, 2015 7.251 7.315 7.204 7.228 3,222 -0.06(-0.87%)
Mar 26, 2015 7.184 7.474 7.180 7.291 7,086 +0.07(+0.99%)
Mar 25, 2015 7.315 7.315 7.180 7.220 13,018 -0.14(-1.95%)
Mar 24, 2015 7.275 7.470 7.204 7.363 7,330 +0.06(+0.76%)
Mar 23, 2015 7.450 7.450 7.220 7.307 10,530 -0.14(-1.82%)
Mar 20, 2015 7.291 7.443 7.092 7.443 264,815 +0.10(+1.41%)
Mar 19, 2015 7.100 7.363 7.084 7.339 142,334 +0.20(+2.79%)
Mar 18, 2015 7.124 7.244 7.124 7.140 18,683 -0.03(-0.44%)
Mar 17, 2015 7.180 7.307 7.164 7.172 22,579 -0.06(-0.88%)
Mar 16, 2015 7.259 7.395 7.116 7.236 29,576 -0.11(-1.52%)
Mar 13, 2015 7.244 7.379 7.244 7.347 27,595 +0.06(+0.87%)
Mar 12, 2015 7.220 7.331 7.220 7.283 27,133 +0.15(+2.12%)
Mar 11, 2015 7.124 7.244 7.124 7.132 21,389 +0.00(+0.06%)
Mar 10, 2015 7.075 7.132 7.013 7.128 19,034 +0.08(+1.07%)
Mar 09, 2015 7.283 7.283 6.774 7.052 23,991 -0.19(-2.64%)
Mar 06, 2015 7.323 7.323 7.244 7.244 6,124 -0.08(-1.09%)
Mar 05, 2015 7.403 7.403 7.323 7.323 7,394 +0.00(+0.00%)
Mar 04, 2015 7.363 7.363 7.323 7.323 1,880 +0.00(+0.00%)
Mar 03, 2015 7.419 7.419 7.323 7.323 4,831 -0.05(-0.67%)
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.