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 29, 2020 8.953 9.119 8.624 8.751 23,996 -0.18(-1.96%)
May 28, 2020 8.410 9.176 8.279 8.926 44,432 +0.68(+8.28%)
May 27, 2020 7.587 8.393 7.412 8.244 41,590 +0.91(+12.41%)
May 26, 2020 7.771 7.771 7.159 7.334 205,759 -0.05(-0.71%)
May 22, 2020 7.587 7.627 7.272 7.386 37,708 -0.15(-1.97%)
May 21, 2020 7.710 8.060 7.482 7.535 64,662 -0.32(-4.12%)
May 20, 2020 7.762 8.069 7.701 7.859 31,816 +0.34(+4.54%)
May 19, 2020 7.990 8.095 7.491 7.517 31,093 -0.60(-7.44%)
May 18, 2020 7.911 8.314 7.911 8.121 55,230 +0.50(+6.54%)
May 15, 2020 7.500 7.675 7.382 7.622 16,340 +0.14(+1.87%)
May 14, 2020 7.447 7.657 7.001 7.482 45,219 -0.09(-1.16%)
May 13, 2020 7.691 7.852 7.553 7.570 27,445 -0.22(-2.77%)
May 12, 2020 8.036 8.157 7.786 7.786 33,712 -0.14(-1.74%)
May 11, 2020 7.958 8.183 7.907 7.924 35,504 -0.26(-3.16%)
May 08, 2020 8.209 8.338 8.157 8.183 38,926 +0.22(+2.82%)
May 07, 2020 8.079 8.217 7.863 7.958 20,276 +0.01(+0.11%)
May 06, 2020 7.958 8.146 7.874 7.950 26,033 -0.03(-0.43%)
May 05, 2020 8.847 9.050 7.872 7.984 28,352 -0.68(-7.87%)
May 04, 2020 8.614 8.675 8.537 8.666 10,964 -0.08(-0.89%)
May 01, 2020 9.313 9.408 8.450 8.744 38,810 -0.84(-8.74%)
Apr 30, 2020 9.581 10.14 9.219 9.581 39,763 -0.48(-4.80%)
Apr 29, 2020 9.728 10.49 9.728 10.06 34,658 +0.81(+8.77%)
Apr 28, 2020 9.253 9.313 8.390 9.253 14,919 +0.35(+3.88%)
Apr 27, 2020 8.416 9.361 8.324 8.908 29,043 +0.62(+7.50%)
Apr 24, 2020 7.708 8.416 7.639 8.286 21,664 +0.54(+7.02%)
Apr 23, 2020 7.544 7.872 7.544 7.743 27,159 +0.09(+1.24%)
Apr 22, 2020 7.648 7.743 7.535 7.648 19,454 +0.01(+0.11%)
Apr 21, 2020 7.311 7.794 7.311 7.639 34,926 -0.03(-0.45%)
Apr 20, 2020 7.320 7.837 7.320 7.673 58,961 +0.08(+1.02%)
Apr 17, 2020 7.207 7.734 7.069 7.596 77,390 +0.53(+7.45%)
Apr 16, 2020 7.466 7.596 6.905 7.069 77,051 -0.56(-7.35%)
Apr 15, 2020 8.209 8.217 7.553 7.630 31,807 -0.85(-9.98%)
Apr 14, 2020 8.813 9.175 8.416 8.476 13,236 -0.10(-1.21%)
Apr 13, 2020 8.606 9.184 8.571 8.580 27,093 -0.25(-2.83%)
Apr 09, 2020 8.882 9.745 8.450 8.830 26,298 -0.04(-0.49%)
Apr 08, 2020 8.373 8.873 8.373 8.873 23,714 +0.28(+3.32%)
Apr 07, 2020 7.743 8.623 7.544 8.588 53,414 +0.77(+9.82%)
Apr 06, 2020 7.786 8.554 7.656 7.820 64,304 +0.41(+5.47%)
Apr 03, 2020 7.820 7.820 7.320 7.415 22,591 -0.76(-9.29%)
Apr 02, 2020 7.466 8.174 7.380 8.174 27,529 +0.35(+4.41%)
Apr 01, 2020 8.468 9.305 7.509 7.829 56,922 -1.54(-16.41%)
Mar 31, 2020 8.934 9.365 8.657 9.365 56,520 +0.24(+2.65%)
Mar 30, 2020 8.666 9.411 8.407 9.124 28,689 +0.67(+7.97%)
Mar 27, 2020 8.174 9.137 8.174 8.450 64,182 -0.62(-6.85%)
Mar 26, 2020 8.200 9.115 8.096 9.072 46,190 +1.17(+14.74%)
Mar 25, 2020 7.708 8.485 7.708 7.907 18,837 +0.05(+0.66%)
Mar 24, 2020 7.389 7.993 7.061 7.855 37,512 +1.13(+16.82%)
Mar 23, 2020 8.088 8.088 6.586 6.724 56,132 -1.17(-14.86%)
Mar 20, 2020 7.717 8.882 7.363 7.898 64,414 +0.01(+0.11%)
Mar 19, 2020 8.226 8.226 6.974 7.889 62,340 -0.07(-0.87%)
Mar 18, 2020 11.12 11.35 7.898 7.958 32,737 -4.45(-35.84%)
Mar 17, 2020 9.952 12.95 8.830 12.40 43,259 +3.23(+35.18%)
Mar 16, 2020 8.778 9.948 8.045 9.175 43,805 -0.51(-5.26%)
Mar 13, 2020 8.053 10.39 8.045 9.685 34,176 +1.09(+12.65%)
Mar 12, 2020 9.564 9.598 7.389 8.597 51,276 -1.13(-11.62%)
Mar 11, 2020 11.13 11.13 9.680 9.728 19,756 -1.60(-14.10%)
Mar 10, 2020 12.29 12.67 10.99 11.32 24,942 -0.76(-6.29%)
Mar 09, 2020 11.79 12.37 11.67 12.08 31,519 -0.94(-7.22%)
Mar 06, 2020 12.32 13.03 11.88 13.03 29,310 +0.51(+4.07%)
Mar 05, 2020 12.89 13.13 12.30 12.52 29,124 -0.55(-4.23%)
Mar 04, 2020 12.95 13.54 12.60 13.07 48,835 +0.26(+2.02%)
Mar 03, 2020 13.28 13.28 12.71 12.81 28,194 -0.57(-4.26%)
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.