SHRC - Shore Community Bank

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201916.4616.5816.2616.4516.455,724
Oct 15, 201916.2016.2016.2016.2016.20-
Oct 14, 201916.2016.2016.2016.2016.20-
Oct 11, 201916.2016.2016.2016.2016.20-
Oct 10, 201916.2016.2016.2016.2016.20700
Oct 09, 201916.1716.1716.1716.1716.17300
Oct 08, 201916.5316.5316.5316.5316.53-
Oct 07, 201916.5016.5316.5016.5316.532,400
Oct 04, 201916.4816.4816.4816.4816.48-
Oct 03, 201916.4816.4816.4816.4816.48-
Oct 02, 201916.4816.4816.4816.4816.48-
Oct 01, 201916.5016.5016.4816.4816.481,400
Sep 30, 201916.7516.7516.4816.4816.481,800
Sep 27, 201916.6216.6216.6216.6216.62-
Sep 26, 201916.7516.7516.6116.6216.623,200
Sep 25, 201916.6516.6516.6516.6516.651,000
Sep 24, 201916.4016.4016.4016.4016.40-
Sep 23, 201916.4016.4016.4016.4016.40-
Sep 20, 201916.4016.4016.4016.4016.40200
Sep 19, 201916.2416.3016.2416.3016.301,800
Sep 18, 201916.2516.2516.2516.2516.256,500
Sep 17, 201916.7016.7016.7016.7016.70200
Sep 16, 201916.5017.2016.5017.2017.20700
Sep 13, 201916.7016.7016.7016.7016.70100
Sep 12, 201916.8416.8416.8416.8416.84-
Sep 11, 201916.2016.8416.2016.8416.84900
Sep 10, 201916.0016.0016.0016.0016.00900
Sep 09, 201915.9915.9915.9915.9915.99100
Sep 06, 201915.9015.9015.9015.9015.90-
Sep 05, 201915.9015.9015.9015.9015.90-
Sep 04, 201915.9015.9015.9015.9015.90-
Sep 03, 201915.9015.9015.9015.9015.90-
Aug 30, 201915.9015.9015.9015.9015.90200
Aug 29, 201915.6515.6715.5315.5315.531,200
Aug 28, 201916.0016.0016.0016.0016.00-
Aug 27, 201915.4516.0015.4516.0016.00700
Aug 26, 201916.0016.0016.0016.0016.00-
Aug 23, 201916.0016.0016.0016.0016.00-
Aug 22, 201916.0016.0016.0016.0016.00-
Aug 21, 201916.0016.0016.0016.0016.00-
Aug 20, 201915.4516.0015.4216.0016.00500
Aug 19, 201915.7516.9515.7516.0016.001,500
Aug 16, 201915.7515.7515.7515.7515.75-
Aug 15, 201915.4515.7515.4515.7515.75400
Aug 14, 201915.6515.6515.6515.6515.65-
Aug 13, 201915.6515.6515.6515.6515.65500
Aug 12, 201915.6515.6515.6515.6515.65500
Aug 09, 201915.7515.7515.7515.7515.751,500
Aug 08, 201915.5515.7515.4515.7515.75500
Aug 07, 201915.5515.7515.4515.7515.75500
Aug 06, 201915.8015.8015.8015.8015.80100
Aug 05, 201915.9015.9015.5515.5515.553,800
Aug 05, 20190.075 Dividend
Aug 02, 201916.0016.0015.9015.9515.882,900
Aug 01, 201915.8716.1015.8716.1016.02200
Jul 31, 201915.8716.1015.8716.1016.02100
Jul 30, 201915.8716.1015.8716.1016.02200
Jul 29, 201915.9515.9515.9515.9515.88300
Jul 26, 201916.0016.0016.0016.0015.92900
Jul 25, 201916.1016.1015.9016.0015.9212,200
Jul 24, 201915.9015.9015.9015.9015.831,200
Jul 23, 201916.0016.0016.0016.0015.92-
Jul 22, 201916.0016.0016.0016.0015.921,600
Jul 19, 201916.1016.1016.1016.1016.021,300
Jul 18, 201916.0016.1016.0016.1016.02900
Jul 17, 201916.0016.0016.0016.0015.92-
Jul 16, 201916.0016.0016.0016.0015.92300
Jul 15, 201916.0016.0016.0016.0015.92-
Jul 12, 201916.0016.0016.0016.0015.92-
Jul 11, 201916.0016.0016.0016.0015.92100
Jul 10, 201916.0016.1016.0016.0015.924,100
Jul 09, 201916.0016.0016.0016.0015.92100
Jul 08, 201916.0516.1016.0016.0015.921,400
Jul 05, 201916.0016.0515.9116.0515.972,600
Jul 03, 201916.0016.0016.0016.0015.92-
Jul 02, 201915.9216.0015.9016.0015.924,900
Jul 01, 201915.8515.9015.8015.9015.833,300
Jun 28, 201915.6115.8815.6115.8815.8150,300
Jun 27, 201915.6515.7015.6015.6115.5416,500
Jun 26, 201915.4815.6515.4815.6515.5814,100
Jun 25, 201915.6015.6015.4515.5115.4466,500
Jun 24, 201915.8815.8815.4115.6015.53252,400
Jun 21, 201914.6214.9314.6014.9014.83800
Jun 20, 201914.9314.9314.9314.9314.86-
Jun 19, 201914.9314.9314.9314.9314.86500
Jun 18, 201914.9414.9414.9314.9314.865,200
Jun 17, 201914.9414.9414.9414.9414.8712,700
Jun 14, 201914.9014.9014.9014.9014.83100
Jun 13, 201914.9014.9014.9014.9014.83-
Jun 12, 201914.9014.9014.9014.9014.831,500
Jun 11, 201914.9014.9014.9014.9014.83-
Jun 10, 201914.9014.9014.9014.9014.83500
Jun 07, 201914.7014.7014.7014.7014.63-
Jun 06, 201914.7014.7014.7014.7014.63-
Jun 05, 201914.7014.7114.7014.7014.632,700
Jun 04, 201914.7014.9514.5114.8814.812,400
Jun 03, 201914.7014.7014.6014.6014.531,300
May 31, 201914.7014.7014.7014.7014.63-
May 30, 201914.7514.7514.7014.7014.63500
May 29, 201914.7614.7614.5214.5214.45300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...