Shore Bancshares, Inc. (NQ: SHBI)
9.600 USD  +0.070 (+0.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 9.500 9.790 9.500 9.600 5,896 +0.07(+0.73%)
Aug 27, 2015 9.260 9.530 9.260 9.530 11,773 +0.32(+3.47%)
Aug 26, 2015 9.250 9.490 9.130 9.210 47,289 -0.04(-0.43%)
Aug 25, 2015 9.520 9.520 9.210 9.250 181,385 +0.00(+0.00%)
Aug 24, 2015 9.250 9.340 9.250 9.250 2,586 -0.42(-4.34%)
Aug 21, 2015 9.480 9.690 9.480 9.670 1,169 +0.14(+1.47%)
Aug 20, 2015 9.500 9.760 9.500 9.530 4,025 +0.03(+0.32%)
Aug 19, 2015 9.500 9.500 9.500 9.500 450 -0.11(-1.14%)
Aug 18, 2015 9.520 9.690 9.480 9.610 18,543 +0.06(+0.63%)
Aug 17, 2015 9.630 9.780 9.550 9.550 6,877 +0.04(+0.42%)
Aug 14, 2015 9.510 9.510 9.510 9.510 688 -0.26(-2.66%)
Aug 13, 2015 9.760 9.790 9.680 9.770 1,256 +0.21(+2.20%)
Aug 12, 2015 9.514 9.570 9.500 9.560 3,204 +0.05(+0.53%)
Aug 11, 2015 9.511 9.668 9.500 9.510 13,778 -0.07(-0.73%)
Aug 10, 2015 9.500 9.800 9.460 9.580 19,541 +0.06(+0.63%)
Aug 07, 2015 9.495 9.520 9.495 9.520 1,618 -0.03(-0.31%)
Aug 06, 2015 9.690 9.690 9.460 9.550 1,249 -0.12(-1.24%)
Aug 05, 2015 9.690 9.690 9.670 9.670 542 +0.22(+2.33%)
Aug 04, 2015 9.450 9.800 9.450 9.450 650 +0.00(+0.00%)
Aug 03, 2015 9.347 9.830 9.320 9.450 4,877 -0.05(-0.53%)
Jul 31, 2015 9.680 9.680 9.500 9.500 8,188 -0.02(-0.21%)
Jul 30, 2015 9.500 9.540 9.460 9.520 9,600 -0.01(-0.08%)
Jul 29, 2015 9.500 9.620 9.500 9.527 27,324 -0.10(-1.06%)
Jul 28, 2015 9.750 9.850 9.630 9.630 19,636 -0.12(-1.23%)
Jul 27, 2015 9.740 9.820 9.603 9.750 20,007 +0.11(+1.14%)
Jul 23, 2015 9.640 9.640 9.640 172 -0.06(-0.62%)
Jul 22, 2015 9.430 9.800 9.430 9.700 32,292 +0.38(+4.12%)
Jul 21, 2015 9.300 9.480 9.300 9.316 8,447 -0.00(-0.04%)
Jul 20, 2015 9.300 9.410 9.300 9.320 9,951 +0.01(+0.05%)
Jul 17, 2015 9.300 9.342 9.300 9.315 7,347 +0.00(+0.05%)
Jul 16, 2015 9.310 508 -0.15(-1.59%)
Jul 15, 2015 9.401 9.500 9.401 9.460 1,182 +0.11(+1.18%)
Jul 14, 2015 9.400 9.450 9.350 9.350 21,811 -0.11(-1.16%)
Jul 13, 2015 9.250 9.460 9.250 9.460 6,103 +0.20(+2.16%)
Jul 10, 2015 9.310 9.310 9.250 9.260 1,508 -0.05(-0.54%)
Jul 08, 2015 9.310 9.310 9.310 5 -0.14(-1.48%)
Jul 07, 2015 9.300 9.450 9.300 9.450 23,119 +0.14(+1.50%)
Jul 06, 2015 9.400 9.485 9.300 9.310 5,967 -0.02(-0.21%)
Jul 02, 2015 9.330 9.330 9.330 0 -0.08(-0.85%)
Jul 01, 2015 9.364 9.500 9.364 9.410 2,442 -0.02(-0.21%)
Jun 30, 2015 9.550 9.550 9.430 9.430 701 -0.10(-1.05%)
Jun 29, 2015 9.460 9.570 9.460 9.530 7,161 -0.07(-0.73%)
Jun 26, 2015 9.600 9.600 9.600 9.600 183 -0.10(-1.03%)
Jun 25, 2015 9.700 9.750 9.668 9.700 4,951 +0.00(+0.00%)
Jun 24, 2015 9.720 9.800 9.630 9.700 8,635 +0.02(+0.21%)
Jun 23, 2015 9.460 9.680 9.460 9.680 910 -0.06(-0.62%)
Jun 22, 2015 9.630 9.790 9.310 9.740 3,392 -0.03(-0.31%)
Jun 19, 2015 9.340 9.770 9.300 9.770 19,002 +0.42(+4.49%)
Jun 18, 2015 9.250 9.350 9.170 9.350 11,328 +0.11(+1.19%)
Jun 17, 2015 9.290 9.290 9.229 9.240 9,200 -0.01(-0.11%)
Jun 16, 2015 9.200 9.280 9.200 9.250 5,009 +0.02(+0.22%)
Jun 15, 2015 9.300 9.480 9.210 9.230 5,729 -0.03(-0.32%)
Jun 12, 2015 9.250 9.310 9.200 9.260 65,021 +0.01(+0.11%)
Jun 11, 2015 9.250 9.500 9.250 9.250 62,309 -0.01(-0.11%)
Jun 10, 2015 9.250 9.490 9.200 9.260 46,208 -0.03(-0.32%)
Jun 09, 2015 9.300 9.310 9.290 9.290 1,324 +0.00(+0.00%)
Jun 08, 2015 9.320 9.320 9.290 9.290 605 -0.03(-0.32%)
Jun 05, 2015 9.450 9.450 9.290 9.320 2,798 +0.04(+0.43%)
Jun 04, 2015 9.250 9.342 9.250 9.280 60,896 +0.03(+0.32%)
Jun 03, 2015 9.220 9.260 9.220 9.250 4,393 -0.04(-0.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here