Shore Bancshares, Inc. (NQ: SHBI)
8.980 USD  +0.040 (+0.45%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 8.891 9.190 8.891 8.980 3,850 +0.04(+0.45%)
Jul 28, 2014 8.920 9.070 8.870 8.940 1,028 -0.07(-0.78%)
Jul 25, 2014 8.950 9.170 8.950 9.010 1,175 +0.06(+0.67%)
Jul 24, 2014 8.940 8.996 8.750 8.950 8,000 +0.03(+0.34%)
Jul 23, 2014 8.950 9.030 8.900 8.920 40,119 -0.03(-0.34%)
Jul 22, 2014 8.900 9.000 8.900 8.950 19,657 -0.03(-0.33%)
Jul 21, 2014 9.020 9.020 8.900 8.980 3,502 -0.03(-0.33%)
Jul 18, 2014 8.900 9.020 8.900 9.010 23,189 +0.08(+0.90%)
Jul 17, 2014 8.950 8.950 8.750 8.930 11,231 -0.08(-0.89%)
Jul 16, 2014 8.990 9.010 8.960 9.010 2,771 +0.05(+0.56%)
Jul 15, 2014 8.950 8.960 8.910 8.960 1,079 -0.06(-0.67%)
Jul 14, 2014 8.980 9.020 8.980 9.020 605 +0.09(+1.01%)
Jul 11, 2014 8.970 9.030 8.910 8.930 3,698 -0.02(-0.22%)
Jul 10, 2014 8.950 8.950 8.950 8.950 326 -0.09(-1.00%)
Jul 09, 2014 9.000 9.215 8.900 9.040 6,932 +0.09(+1.01%)
Jul 08, 2014 8.951 8.990 8.950 8.950 2,953 +0.04(+0.45%)
Jul 07, 2014 8.970 8.980 8.786 8.910 3,569 -0.10(-1.11%)
Jul 03, 2014 9.010 9.010 9.010 0 +0.00(+0.00%)
Jul 02, 2014 9.000 9.100 9.000 9.010 914 +0.01(+0.11%)
Jul 01, 2014 9.000 9.060 9.000 9.000 1,203 -0.01(-0.11%)
Jun 30, 2014 8.950 9.080 8.859 9.010 5,801 -0.09(-0.99%)
Jun 27, 2014 9.000 9.110 9.000 9.100 4,530 +0.10(+1.11%)
Jun 26, 2014 9.010 9.030 9.000 9.000 1,479 -0.01(-0.11%)
Jun 25, 2014 9.000 9.068 9.000 9.010 2,602 +0.01(+0.11%)
Jun 24, 2014 9.010 9.110 8.950 9.000 6,460 -0.02(-0.22%)
Jun 23, 2014 9.240 9.240 8.950 9.020 5,408 -0.37(-3.94%)
Jun 20, 2014 9.090 9.390 8.950 9.390 38,306 +0.26(+2.85%)
Jun 19, 2014 8.950 9.150 8.950 9.130 3,738 +0.07(+0.77%)
Jun 18, 2014 8.950 9.070 8.950 9.060 7,161 +0.05(+0.55%)
Jun 17, 2014 9.000 9.240 8.950 9.010 22,292 +0.01(+0.11%)
Jun 16, 2014 9.020 9.240 9.000 9.000 12,601 -0.02(-0.22%)
Jun 13, 2014 9.090 9.380 9.000 9.020 11,969 -0.12(-1.31%)
Jun 12, 2014 9.050 9.210 9.010 9.140 15,277 -0.11(-1.19%)
Jun 11, 2014 9.170 9.250 9.050 9.250 6,922 -0.02(-0.22%)
Jun 10, 2014 9.230 9.280 9.010 9.270 12,082 +0.08(+0.87%)
Jun 06, 2014 9.310 9.310 9.030 9.190 25,762 -0.12(-1.33%)
Jun 05, 2014 9.420 9.420 9.240 9.314 1,124 +0.06(+0.69%)
Jun 04, 2014 9.200 9.495 9.160 9.250 3,305 -0.22(-2.32%)
Jun 03, 2014 9.260 9.470 9.100 9.470 27,484 +0.02(+0.21%)
Jun 02, 2014 9.270 9.500 9.200 9.450 11,344 +0.24(+2.61%)
May 30, 2014 9.620 9.810 9.200 9.210 67,109 -0.38(-3.96%)
May 29, 2014 9.920 9.930 9.380 9.590 27,391 -0.21(-2.14%)
May 28, 2014 9.560 10.49 9.510 9.800 27,445 +0.28(+2.94%)
May 27, 2014 9.130 9.700 9.090 9.520 36,934 +0.38(+4.16%)
May 23, 2014 9.140 9.140 9.140 0 -0.01(-0.11%)
May 22, 2014 9.100 9.200 9.080 9.150 4,061 +0.08(+0.88%)
May 21, 2014 8.890 9.100 8.700 9.070 112,586 +0.28(+3.19%)
May 20, 2014 9.010 9.010 8.570 8.790 21,606 -0.29(-3.19%)
May 19, 2014 9.020 9.080 9.000 9.080 7,709 +0.00(+0.00%)
May 15, 2014 9.080 9.080 9.080 9.080 100 -0.17(-1.84%)
May 14, 2014 8.980 9.300 8.950 9.250 22,720 -0.13(-1.39%)
May 13, 2014 9.450 9.530 9.300 9.380 26,446 +0.07(+0.75%)
May 12, 2014 9.270 9.350 9.270 9.310 3,508 +0.01(+0.11%)
May 09, 2014 9.280 9.480 9.280 9.300 2,616 +0.03(+0.32%)
May 08, 2014 9.270 9.480 9.270 9.270 1,417 -0.04(-0.43%)
May 07, 2014 9.470 9.470 9.310 9.310 8,799 -0.02(-0.21%)
May 06, 2014 9.320 9.490 9.270 9.330 4,891 -0.14(-1.48%)
May 05, 2014 9.350 9.500 9.350 9.470 15,658 +0.01(+0.11%)
May 02, 2014 9.460 9.460 9.460 9.460 1,700 +0.01(+0.11%)
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