Shore Bancshares, Inc. (NQ: SHBI)
9.600 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 9.610 9.610 9.530 9.600 9,217 +0.00(+0.00%)
May 21, 2015 9.600 9.600 9.570 9.600 6,300 +0.01(+0.06%)
May 20, 2015 9.670 9.670 9.590 9.594 1,639 -0.11(-1.09%)
May 19, 2015 9.570 9.700 9.570 9.700 3,059 +0.12(+1.25%)
May 18, 2015 9.680 9.750 9.430 9.580 17,254 -0.36(-3.62%)
May 15, 2015 9.630 9.940 9.410 9.940 6,396 +0.45(+4.74%)
May 14, 2015 9.600 9.600 9.390 9.490 5,865 -0.11(-1.15%)
May 13, 2015 9.530 9.600 9.480 9.600 8,362 +0.34(+3.67%)
May 12, 2015 9.290 9.440 9.230 9.260 14,524 +0.05(+0.54%)
May 11, 2015 9.290 9.290 9.180 9.210 5,094 -0.08(-0.86%)
May 08, 2015 9.290 9.290 9.200 9.290 2,309 +0.08(+0.87%)
May 07, 2015 9.290 9.290 9.210 9.210 2,270 +0.01(+0.11%)
May 06, 2015 9.210 9.410 9.190 9.200 5,233 -0.01(-0.11%)
May 05, 2015 9.350 9.350 9.210 9.210 9,823 -0.14(-1.50%)
May 04, 2015 9.250 9.660 9.244 9.350 13,416 +0.16(+1.74%)
May 01, 2015 9.200 9.260 9.150 9.190 23,499 -0.02(-0.22%)
Apr 30, 2015 9.340 9.350 9.210 9.210 7,905 +0.06(+0.66%)
Apr 29, 2015 9.110 9.250 9.100 9.150 87,340 -0.01(-0.11%)
Apr 28, 2015 9.190 9.238 9.110 9.160 5,352 -0.03(-0.33%)
Apr 27, 2015 9.300 9.350 9.165 9.190 19,627 -0.06(-0.65%)
Apr 24, 2015 9.100 9.250 9.100 9.250 5,858 +0.11(+1.20%)
Apr 23, 2015 9.200 9.200 9.120 9.140 13,662 -0.03(-0.33%)
Apr 22, 2015 9.250 9.250 9.170 9.170 16,951 +0.04(+0.44%)
Apr 21, 2015 9.130 9.280 9.130 9.130 7,553 +0.06(+0.66%)
Apr 20, 2015 9.210 9.210 9.070 9.070 1,790 +0.05(+0.55%)
Apr 17, 2015 9.110 9.140 9.010 9.020 4,966 -0.09(-0.99%)
Apr 16, 2015 9.110 9.111 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 8.940 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%)
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