Shore Bancshares, Inc. (NQ: SHBI)
9.020 USD  -0.090 (-0.99%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 9.110 9.140 9.010 9.020 4,966 -0.09(-0.99%)
Apr 16, 2015 9.110 9.110 9.100 9.110 1,694 +0.01(+0.11%)
Apr 15, 2015 9.090 9.170 9.090 9.100 10,749 -0.03(-0.33%)
Apr 14, 2015 9.130 9.130 9.080 9.130 11,830 -0.08(-0.87%)
Apr 13, 2015 9.302 9.302 9.200 9.210 1,359 +0.05(+0.55%)
Apr 10, 2015 9.100 9.160 9.100 9.160 1,687 +0.05(+0.55%)
Apr 09, 2015 9.110 9.110 9.110 9.110 200 -0.08(-0.87%)
Apr 08, 2015 9.200 9.200 9.190 9.190 1,200 +0.01(+0.11%)
Apr 07, 2015 9.180 9.180 9.180 9.180 100 +0.02(+0.22%)
Apr 06, 2015 9.160 9.200 9.120 9.160 7,726 -0.04(-0.43%)
Apr 02, 2015 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 01, 2015 9.250 9.280 9.200 9.200 1,361 +0.02(+0.22%)
Mar 31, 2015 9.282 9.300 9.030 9.180 10,527 +0.04(+0.47%)
Mar 30, 2015 9.080 9.350 9.080 9.137 11,489 +0.06(+0.63%)
Mar 27, 2015 9.110 9.190 9.050 9.080 2,565 -0.08(-0.87%)
Mar 26, 2015 9.025 9.390 9.020 9.160 5,641 +0.09(+0.99%)
Mar 25, 2015 9.190 9.190 9.020 9.070 10,363 -0.18(-1.95%)
Mar 24, 2015 9.140 9.385 9.050 9.250 5,835 +0.07(+0.76%)
Mar 23, 2015 9.360 9.360 9.070 9.180 8,382 -0.17(-1.82%)
Mar 20, 2015 9.160 9.350 8.910 9.350 210,791 +0.13(+1.41%)
Mar 19, 2015 8.920 9.250 8.900 9.220 113,297 +0.25(+2.79%)
Mar 18, 2015 8.950 9.100 8.950 8.970 14,872 -0.04(-0.44%)
Mar 17, 2015 9.020 9.180 9.000 9.010 17,973 -0.08(-0.88%)
Mar 16, 2015 9.120 9.290 8.930 9.090 23,543 -0.14(-1.52%)
Mar 13, 2015 9.100 9.270 9.100 9.230 21,966 +0.08(+0.87%)
Mar 12, 2015 9.070 9.210 9.070 9.150 21,598 +0.19(+2.12%)
Mar 11, 2015 8.950 9.100 8.950 8.960 17,026 +0.01(+0.06%)
Mar 10, 2015 8.888 8.960 8.810 8.955 15,151 +0.10(+1.07%)
Mar 09, 2015 9.150 9.150 8.510 8.860 19,097 -0.24(-2.64%)
Mar 06, 2015 9.200 9.200 9.100 9.100 4,875 -0.10(-1.09%)
Mar 05, 2015 9.300 9.300 9.200 9.200 5,886 +0.00(+0.00%)
Mar 04, 2015 9.250 9.250 9.200 9.200 1,497 +0.00(+0.00%)
Mar 03, 2015 9.200 9.200 3,846 -0.06(-0.67%)
Mar 02, 2015 9.300 9.320 9.262 9.262 3,142 +0.02(+0.24%)
Feb 27, 2015 9.280 9.310 9.240 9.240 7,418 -0.01(-0.11%)
Feb 26, 2015 9.250 206 -0.05(-0.53%)
Feb 25, 2015 9.270 9.390 9.250 9.300 1,688 +0.03(+0.32%)
Feb 23, 2015 9.270 9.270 9.270 0 -0.08(-0.86%)
Feb 20, 2015 9.380 9.380 9.350 9.350 3,036 -0.01(-0.11%)
Feb 19, 2015 9.360 9.360 9.360 9.360 201 +0.00(+0.00%)
Feb 18, 2015 9.361 9.440 9.350 9.360 2,508 +0.01(+0.11%)
Feb 17, 2015 9.350 9.350 9.350 9.350 207 -0.01(-0.11%)
Feb 13, 2015 9.360 9.360 9.360 0 -0.03(-0.32%)
Feb 12, 2015 9.400 9.491 9.370 9.390 5,160 +0.02(+0.21%)
Feb 11, 2015 9.360 9.530 9.350 9.370 4,486 -0.11(-1.16%)
Feb 10, 2015 9.510 9.510 9.480 9.480 592 +0.11(+1.17%)
Feb 09, 2015 9.370 9.520 9.350 9.370 3,304 -0.03(-0.32%)
Feb 06, 2015 9.430 9.500 9.400 9.400 114,100 +0.03(+0.32%)
Feb 05, 2015 9.370 9.490 9.350 9.370 23,652 +0.00(+0.00%)
Feb 04, 2015 9.360 9.398 9.350 9.370 4,749 -0.04(-0.43%)
Feb 03, 2015 9.500 9.500 9.410 9.410 2,865 +0.00(+0.00%)
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