Shore Bancshares, Inc. (NQ: SHBI)
8.960 USD  -0.010 (-0.11%)
Streaming Delayed Price  /  Updated: 10:10 AM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2014 9.150 9.150 8.970 8.970 1,859 -0.15(-1.64%)
Sep 15, 2014 8.910 9.200 8.910 9.120 2,526 +0.03(+0.33%)
Sep 12, 2014 8.980 9.150 8.970 9.090 21,419 +0.12(+1.34%)
Sep 11, 2014 8.900 8.980 8.800 8.970 5,113 -0.03(-0.33%)
Sep 10, 2014 9.000 9.000 8.880 9.000 2,875 +0.00(+0.00%)
Sep 09, 2014 9.000 9.000 8.890 9.000 1,590 +0.04(+0.45%)
Sep 08, 2014 8.910 8.900 8.960 13,267 +0.05(+0.56%)
Sep 05, 2014 8.900 8.910 8.900 8.910 2,900 -0.05(-0.56%)
Sep 04, 2014 8.901 9.000 8.900 8.960 5,581 +0.01(+0.11%)
Sep 03, 2014 8.910 8.940 8.910 8.950 1,408 -0.05(-0.56%)
Sep 02, 2014 8.820 8.980 8.800 9.000 2,708 +0.01(+0.11%)
Aug 29, 2014 8.990 8.990 8.990 0 -0.01(-0.11%)
Aug 28, 2014 8.830 9.000 8.830 9.000 17,878 +0.17(+1.93%)
Aug 27, 2014 8.830 8.920 8.830 8.830 1,083 -0.03(-0.34%)
Aug 26, 2014 8.945 8.945 8.800 8.860 4,036 -0.05(-0.56%)
Aug 25, 2014 8.930 8.970 8.810 8.910 8,654 +0.01(+0.11%)
Aug 22, 2014 8.910 8.940 8.800 8.900 5,602 +0.00(+0.00%)
Aug 21, 2014 8.750 8.900 8.710 8.900 41,312 +0.15(+1.71%)
Aug 20, 2014 8.780 8.800 8.750 8.750 14,260 -0.08(-0.91%)
Aug 19, 2014 8.800 8.860 8.800 8.830 1,796 +0.01(+0.11%)
Aug 18, 2014 8.879 8.879 8.879 8.820 255 +0.05(+0.57%)
Aug 15, 2014 8.800 8.980 8.770 8.770 12,905 -0.13(-1.46%)
Aug 14, 2014 8.820 8.930 8.820 8.900 502 +0.06(+0.68%)
Aug 13, 2014 8.870 8.880 8.800 8.840 5,017 -0.08(-0.90%)
Aug 12, 2014 8.781 8.950 8.780 8.920 2,264 +0.07(+0.79%)
Aug 11, 2014 8.773 8.980 8.773 8.850 2,010 -0.15(-1.67%)
Aug 08, 2014 8.880 9.000 8.740 9.000 14,687 +0.26(+2.97%)
Aug 07, 2014 8.770 8.800 8.610 8.740 18,771 -0.12(-1.35%)
Aug 06, 2014 8.800 8.940 8.750 8.860 6,733 +0.09(+1.03%)
Aug 05, 2014 8.900 8.900 8.750 8.770 4,521 -0.09(-1.02%)
Aug 04, 2014 8.784 8.940 8.750 8.860 2,668 -0.09(-1.01%)
Aug 01, 2014 8.860 8.960 8.760 8.950 3,868 -0.04(-0.44%)
Jul 31, 2014 8.870 8.990 8.800 8.990 3,388 +0.09(+1.01%)
Jul 30, 2014 8.964 9.075 8.900 8.900 12,248 -0.08(-0.89%)
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%)
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