Shore Bancshares, Inc. (NQ: SHBI)
9.330 USD  -0.110 (-1.17%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 9.360 9.360 9.240 9.330 13,970 -0.11(-1.17%)
Jan 28, 2015 9.270 9.440 9.270 9.440 1,558 +0.00(+0.00%)
Jan 27, 2015 9.260 9.440 9.260 9.440 17,202 +0.12(+1.29%)
Jan 26, 2015 9.240 9.500 9.240 9.320 4,426 -0.16(-1.69%)
Jan 23, 2015 9.500 9.500 9.470 9.480 813 +0.02(+0.21%)
Jan 22, 2015 9.160 9.460 9.160 9.460 360 +0.19(+2.05%)
Jan 20, 2015 9.270 9.270 9.270 0 +0.03(+0.33%)
Jan 16, 2015 9.080 9.240 9.080 9.240 977 +0.02(+0.22%)
Jan 15, 2015 9.220 9.100 9.220 5,858 +0.05(+0.56%)
Jan 14, 2015 9.180 9.180 9.150 9.169 725 +0.05(+0.54%)
Jan 12, 2015 9.120 9.120 9.120 2 -0.05(-0.55%)
Jan 09, 2015 9.108 9.180 9.100 9.170 2,498 +0.02(+0.22%)
Jan 08, 2015 9.280 9.280 9.150 9.150 13,921 -0.01(-0.11%)
Jan 07, 2015 9.030 9.180 9.030 9.160 1,320 +0.11(+1.22%)
Jan 06, 2015 9.300 9.300 9.050 9.050 11,861 -0.28(-3.00%)
Jan 05, 2015 9.352 9.370 9.305 9.330 1,015 +0.01(+0.13%)
Jan 02, 2015 9.300 9.380 9.300 9.318 10,938 -0.02(-0.25%)
Dec 31, 2014 9.341 9.341 9.341 0 -0.09(-0.94%)
Dec 30, 2014 9.350 9.430 9.010 9.430 10,519 -0.04(-0.42%)
Dec 29, 2014 9.780 9.780 9.070 9.470 9,437 +0.09(+0.96%)
Dec 26, 2014 9.360 9.380 9.360 9.380 500 -0.07(-0.74%)
Dec 24, 2014 9.450 9.450 9.450 0 +0.05(+0.53%)
Dec 23, 2014 9.499 9.499 9.400 9.400 3,231 -0.10(-1.05%)
Dec 22, 2014 8.924 9.614 8.924 9.500 8,536 +0.22(+2.37%)
Dec 19, 2014 9.310 9.400 9.270 9.280 3,924 -0.20(-2.11%)
Dec 18, 2014 9.500 9.500 9.480 9.480 506 +0.23(+2.49%)
Dec 17, 2014 9.230 9.250 9.220 9.250 10,665 +0.05(+0.54%)
Dec 15, 2014 9.560 9.600 9.200 9.200 7,826 -0.30(-3.16%)
Dec 12, 2014 9.430 9.500 9.430 9.500 1,093 +0.01(+0.11%)
Dec 11, 2014 9.500 9.500 9.450 9.490 3,769 +0.03(+0.32%)
Dec 10, 2014 9.280 9.510 9.280 9.460 13,483 +0.01(+0.11%)
Dec 09, 2014 9.490 9.490 9.372 9.450 1,580 +0.01(+0.11%)
Dec 08, 2014 9.500 9.500 9.360 9.440 2,705 -0.06(-0.63%)
Dec 05, 2014 9.450 9.500 9.350 9.499 4,908 +0.05(+0.52%)
Dec 04, 2014 9.350 9.450 9.350 9.450 3,235 +0.00(+0.00%)
Dec 02, 2014 9.450 9.450 9.450 2 +0.10(+1.07%)
Dec 01, 2014 9.350 9.358 9.350 9.350 77,702 -0.10(-1.06%)
Nov 28, 2014 9.350 9.450 9.350 9.450 1,660 +0.09(+0.96%)
Nov 26, 2014 9.360 9.360 9.360 0 +0.01(+0.11%)
Nov 25, 2014 9.440 9.440 9.350 9.350 1,678 -0.05(-0.53%)
Nov 24, 2014 9.350 9.410 9.350 9.400 2,648 -0.02(-0.21%)
Nov 21, 2014 9.390 9.440 9.350 9.420 4,126 +0.03(+0.32%)
Nov 20, 2014 9.350 9.400 9.350 9.390 2,582 +0.04(+0.43%)
Nov 19, 2014 9.350 9.440 9.350 9.350 4,145 -0.01(-0.11%)
Nov 18, 2014 9.400 9.400 9.350 9.360 2,685 +0.00(+0.00%)
Nov 17, 2014 9.320 9.450 9.320 9.360 8,174 -0.08(-0.85%)
Nov 14, 2014 9.349 9.440 9.340 9.440 9,590 +0.09(+0.96%)
Nov 13, 2014 9.230 9.450 9.200 9.350 3,794 +0.12(+1.30%)
Nov 12, 2014 9.140 9.470 9.140 9.230 4,551 +0.18(+1.99%)
Nov 11, 2014 9.000 9.050 9.000 9.050 900 +0.03(+0.33%)
Nov 10, 2014 9.100 9.300 9.000 9.020 31,210 -0.10(-1.07%)
Nov 07, 2014 9.000 9.117 8.900 9.117 10,790 +0.11(+1.19%)
Nov 06, 2014 9.010 9.130 9.000 9.010 11,934 +0.01(+0.11%)
Nov 05, 2014 9.130 9.130 8.990 9.000 259,695 -0.12(-1.37%)
Nov 04, 2014 9.125 9.130 9.030 9.125 1,717 -0.07(-0.71%)
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