Shore Bancshares, Inc. (NQ: SHBI)
9.550 USD  -0.040 (-0.42%)
Streaming Delayed Price  /  Updated: 9:48 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 9.630 9.630 9.590 9.590 4,970 +0.00(+0.00%)
Apr 22, 2014 9.542 9.605 9.542 9.590 2,004 -0.04(-0.42%)
Apr 21, 2014 9.610 9.680 9.500 9.630 7,335 +0.09(+0.91%)
Apr 17, 2014 9.543 9.543 9.543 0 -0.03(-0.28%)
Apr 15, 2014 9.570 9.570 9.570 0 +0.13(+1.38%)
Apr 14, 2014 9.560 9.690 9.440 9.440 4,036 -0.13(-1.36%)
Apr 11, 2014 9.500 9.600 9.500 9.570 750 -0.06(-0.62%)
Apr 10, 2014 9.650 9.700 9.550 9.630 72,137 -0.07(-0.72%)
Apr 09, 2014 9.550 9.790 9.520 9.700 6,864 +0.03(+0.31%)
Apr 08, 2014 9.580 9.750 9.528 9.670 15,000 +0.08(+0.83%)
Apr 07, 2014 9.530 9.600 9.520 9.590 8,350 +0.03(+0.31%)
Apr 04, 2014 9.631 9.650 9.560 9.560 27,144 -0.10(-1.04%)
Apr 03, 2014 9.600 9.660 9.560 9.660 15,810 +0.10(+1.05%)
Apr 02, 2014 9.770 9.800 9.500 9.560 8,292 -0.02(-0.21%)
Apr 01, 2014 9.590 9.790 9.330 9.580 17,241 +0.07(+0.74%)
Mar 31, 2014 9.510 9.640 9.510 9.510 2,316 -0.03(-0.31%)
Mar 28, 2014 9.550 9.660 9.500 9.540 10,701 +0.08(+0.85%)
Mar 27, 2014 9.750 9.750 9.430 9.460 1,984 -0.25(-2.57%)
Mar 26, 2014 9.650 9.800 9.640 9.710 9,608 -0.04(-0.41%)
Mar 25, 2014 9.590 9.750 9.560 9.750 22,449 +0.25(+2.63%)
Mar 24, 2014 9.500 9.660 9.500 9.500 23,207 -0.07(-0.73%)
Mar 21, 2014 9.550 9.660 9.495 9.570 5,002 +0.10(+1.06%)
Mar 20, 2014 9.550 9.600 9.470 9.470 6,020 -0.04(-0.42%)
Mar 19, 2014 9.550 9.600 9.500 9.510 7,476 -0.04(-0.42%)
Mar 18, 2014 9.410 9.640 9.410 9.550 12,868 +0.12(+1.27%)
Mar 17, 2014 9.560 9.570 9.430 9.430 9,845 -0.03(-0.32%)
Mar 14, 2014 9.530 9.600 9.460 9.460 8,668 -0.03(-0.32%)
Mar 13, 2014 9.540 9.620 9.490 9.490 1,723 -0.07(-0.73%)
Mar 12, 2014 9.500 9.570 9.404 9.560 37,353 -0.03(-0.31%)
Mar 11, 2014 9.530 9.590 9.465 9.590 8,352 -0.03(-0.31%)
Mar 10, 2014 9.540 9.650 9.450 9.620 61,356 +0.02(+0.21%)
Mar 07, 2014 9.450 9.600 9.450 9.600 2,684 +0.03(+0.31%)
Mar 06, 2014 9.500 9.570 9.330 9.570 5,237 +0.08(+0.84%)
Mar 05, 2014 9.360 9.490 9.330 9.490 4,162 +0.03(+0.32%)
Mar 04, 2014 9.250 9.470 9.210 9.460 10,945 +0.17(+1.83%)
Mar 03, 2014 9.300 9.440 9.060 9.290 16,435 -0.18(-1.90%)
Feb 28, 2014 9.510 9.550 9.331 9.470 4,795 -0.02(-0.21%)
Feb 27, 2014 9.350 9.499 9.350 9.490 1,079 +0.19(+2.04%)
Feb 26, 2014 9.590 9.600 9.300 9.300 9,548 -0.22(-2.31%)
Feb 25, 2014 9.457 9.560 9.457 9.520 2,278 -0.16(-1.65%)
Feb 24, 2014 9.700 9.800 9.500 9.680 34,495 -0.12(-1.22%)
Feb 21, 2014 9.740 9.800 9.570 9.800 11,666 +0.01(+0.10%)
Feb 20, 2014 9.700 9.790 9.600 9.790 4,683 -0.02(-0.20%)
Feb 19, 2014 9.630 9.840 9.461 9.810 22,308 +0.16(+1.66%)
Feb 18, 2014 9.650 9.650 9.550 9.650 11,341 +0.11(+1.15%)
Feb 14, 2014 9.540 9.540 9.540 0 -0.10(-1.04%)
Feb 13, 2014 9.550 9.670 9.550 9.640 52,660 +0.09(+0.94%)
Feb 12, 2014 9.330 9.600 9.330 9.550 19,540 +0.24(+2.58%)
Feb 11, 2014 9.280 9.400 9.200 9.310 35,278 +0.10(+1.09%)
Feb 10, 2014 9.180 9.350 9.180 9.210 4,319 -0.01(-0.11%)
Feb 07, 2014 9.110 9.300 9.110 9.220 4,825 +0.13(+1.43%)
Feb 06, 2014 9.020 9.250 9.020 9.090 14,916 +0.02(+0.22%)
Feb 05, 2014 9.360 9.390 9.070 9.070 3,084 -0.22(-2.37%)
Feb 04, 2014 9.350 9.500 9.210 9.290 20,907 -0.16(-1.69%)
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