Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shore Bancshares Inc (NQ: SHBI )

11.27 -0.26 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2012 4.793 4.912 4.578 4.896 14,837 +0.01(+0.16%)
May 30, 2012 4.745 4.888 4.745 4.888 439 +0.00(+0.00%)
May 29, 2012 4.888 4.888 4.888 4.888 376 -0.02(-0.49%)
May 25, 2012 4.912 4.912 4.912 4.912 439 +0.10(+1.98%)
May 24, 2012 4.912 4.912 4.713 4.817 2,009 +0.00(+0.00%)
May 23, 2012 4.904 4.936 4.546 4.817 15,125 -0.15(-3.04%)
May 22, 2012 4.952 5.056 4.785 4.968 1,507 +0.13(+2.63%)
May 21, 2012 4.944 5.294 4.777 4.841 3,697 -0.10(-2.09%)
May 18, 2012 5.175 5.573 4.793 4.944 3,516 -0.05(-0.91%)
May 17, 2012 4.960 5.024 4.936 4.989 5,838 -0.03(-0.52%)
May 15, 2012 5.016 5.016 5.016 5.016 125 +0.16(+3.28%)
May 14, 2012 4.944 4.944 4.857 4.857 2,135 -0.12(-2.40%)
May 11, 2012 4.880 5.095 4.817 4.976 12,610 +0.04(+0.81%)
May 10, 2012 4.650 5.247 4.650 4.936 21,681 +0.37(+8.20%)
May 09, 2012 4.514 4.562 4.514 4.562 1,105 -0.13(-2.72%)
May 08, 2012 4.443 4.689 4.419 4.689 5,275 +0.00(+0.00%)
May 07, 2012 4.689 4.689 4.689 4.689 183 +0.17(+3.70%)
May 04, 2012 4.506 4.758 4.419 4.522 7,493 +0.01(+0.18%)
May 03, 2012 4.920 4.932 4.514 4.514 7,712 -0.49(-9.86%)
May 02, 2012 5.071 5.079 4.657 5.008 9,272 -0.09(-1.72%)
May 01, 2012 5.087 5.095 4.936 5.095 1,758 +0.00(+0.00%)
Apr 30, 2012 5.064 5.342 5.064 5.095 10,018 -0.12(-2.29%)
Apr 27, 2012 5.024 5.215 5.024 5.215 252 -0.02(-0.46%)
Apr 26, 2012 5.406 5.485 5.167 5.239 4,720 -0.10(-1.94%)
Apr 25, 2012 4.912 5.364 4.912 5.342 3,701 -0.07(-1.32%)
Apr 24, 2012 5.175 5.422 5.175 5.414 27,141 +0.16(+3.03%)
Apr 23, 2012 5.478 5.509 5.167 5.255 22,682 -0.32(-5.71%)
Apr 20, 2012 5.708 5.796 5.470 5.573 4,381 -0.15(-2.64%)
Apr 19, 2012 5.629 5.761 5.454 5.724 4,960 +0.11(+1.99%)
Apr 18, 2012 5.748 5.748 5.541 5.613 2,890 -0.12(-2.08%)
Apr 17, 2012 5.716 5.929 5.501 5.732 6,564 +0.04(+0.70%)
Apr 16, 2012 5.653 5.716 5.422 5.692 4,073 +0.04(+0.70%)
Apr 13, 2012 5.431 5.653 5.430 5.653 12,878 +0.07(+1.28%)
Apr 12, 2012 5.661 5.661 5.517 5.581 3,029 -0.12(-2.09%)
Apr 11, 2012 5.549 5.700 5.446 5.700 6,959 +0.09(+1.56%)
Apr 10, 2012 5.685 5.685 5.613 5.613 251 +0.10(+1.73%)
Apr 09, 2012 5.509 5.708 5.509 5.517 822 -0.04(-0.72%)
Apr 05, 2012 5.677 5.716 5.555 5.557 3,184 -0.12(-2.10%)
Apr 04, 2012 5.573 5.677 5.573 5.677 3,271 +0.08(+1.42%)
Apr 03, 2012 5.685 5.828 5.597 5.597 5,821 -0.06(-0.99%)
Apr 02, 2012 5.573 5.685 5.533 5.653 3,652 +0.01(+0.14%)
Mar 30, 2012 5.669 5.860 5.557 5.645 6,011 +0.02(+0.42%)
Mar 29, 2012 5.573 5.892 5.573 5.621 3,705 -0.06(-0.98%)
Mar 28, 2012 5.788 5.892 5.549 5.677 20,118 -0.18(-2.99%)
Mar 27, 2012 5.525 5.860 5.509 5.852 5,379 +0.35(+6.40%)
Mar 26, 2012 5.533 5.589 5.500 5.500 2,386 +0.08(+1.44%)
Mar 23, 2012 5.454 5.509 5.422 5.422 8,872 -0.11(-2.01%)
Mar 22, 2012 5.525 5.533 5.382 5.533 3,202 +0.00(+0.00%)
Mar 21, 2012 5.374 5.557 5.374 5.533 7,331 +0.16(+2.91%)
Mar 20, 2012 5.374 5.377 5.183 5.377 1,507 -0.03(-0.54%)
Mar 19, 2012 5.215 5.430 5.215 5.406 3,667 +0.18(+3.51%)
Mar 16, 2012 5.231 5.255 5.215 5.223 4,250 -0.14(-2.67%)
Mar 15, 2012 5.366 5.366 5.310 5.366 4,702 +0.14(+2.59%)
Mar 14, 2012 5.255 5.398 5.167 5.231 2,574 -0.13(-2.38%)
Mar 13, 2012 5.119 5.358 5.040 5.358 20,278 +0.25(+4.99%)
Mar 12, 2012 5.278 5.278 5.016 5.103 22,152 -0.21(-4.04%)
Mar 09, 2012 5.215 5.334 5.215 5.318 2,764 +0.07(+1.37%)
Mar 08, 2012 5.223 5.334 5.175 5.247 5,502 +0.01(+0.18%)
Mar 07, 2012 5.199 5.286 5.199 5.237 1,673 +0.01(+0.12%)
Mar 06, 2012 5.215 5.318 4.944 5.231 2,288 -0.04(-0.68%)
Mar 05, 2012 5.024 5.286 5.008 5.267 8,991 +0.25(+5.00%)
Mar 02, 2012 5.024 5.366 5.008 5.016 9,591 +0.02(+0.32%)
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.