Skip to main content

Shore Bancshares Inc (NQ: SHBI )

11.37 +0.22 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 10.25 10.34 10.20 10.24 49,275 -0.08(-0.77%)
Apr 29, 2024 10.44 10.51 10.30 10.32 50,017 -0.10(-0.95%)
Apr 26, 2024 10.56 10.56 10.37 10.42 50,377 -0.05(-0.47%)
Apr 25, 2024 10.40 10.53 10.31 10.47 84,731 -0.09(-0.84%)
Apr 24, 2024 10.44 10.67 10.44 10.55 91,392 +0.02(+0.19%)
Apr 23, 2024 10.54 10.69 10.52 10.53 74,456 +0.07(+0.66%)
Apr 22, 2024 10.41 10.53 10.40 10.47 77,318 +0.15(+1.44%)
Apr 19, 2024 10.01 10.39 10.01 10.32 166,765 +0.27(+2.66%)
Apr 18, 2024 9.981 10.08 9.981 10.05 87,927 +0.08(+0.79%)
Apr 17, 2024 10.18 10.24 9.951 9.971 60,650 -0.09(-0.89%)
Apr 16, 2024 10.20 10.20 10.04 10.06 69,583 -0.14(-1.36%)
Apr 15, 2024 10.27 10.51 10.11 10.20 36,678 -0.05(-0.48%)
Apr 12, 2024 10.16 10.40 10.12 10.25 36,915 +0.02(+0.19%)
Apr 11, 2024 10.38 10.38 10.15 10.23 65,235 -0.06(-0.58%)
Apr 10, 2024 10.68 10.68 10.15 10.29 116,248 -0.60(-5.54%)
Apr 09, 2024 10.94 10.99 10.81 10.89 40,081 +0.05(+0.46%)
Apr 08, 2024 10.92 10.94 10.81 10.84 40,899 +0.06(+0.55%)
Apr 05, 2024 10.80 10.92 10.65 10.78 77,637 -0.05(-0.46%)
Apr 04, 2024 10.95 11.08 10.80 10.83 64,851 +0.05(+0.46%)
Apr 03, 2024 10.81 10.89 10.75 10.78 46,399 -0.02(-0.18%)
Apr 02, 2024 10.88 11.02 10.58 10.80 169,000 -0.17(-1.53%)
Apr 01, 2024 11.36 11.77 10.97 10.97 62,256 -0.41(-3.57%)
Mar 28, 2024 11.26 11.51 11.14 11.38 82,281 +0.10(+0.88%)
Mar 27, 2024 10.99 11.29 10.99 11.28 110,958 +0.30(+2.70%)
Mar 26, 2024 11.17 11.17 10.94 10.98 67,504 -0.07(-0.63%)
Mar 25, 2024 11.09 11.32 10.95 11.05 42,483 +0.02(+0.18%)
Mar 22, 2024 11.27 11.39 10.99 11.03 49,097 -0.22(-1.94%)
Mar 21, 2024 11.18 11.33 11.10 11.25 77,244 +0.16(+1.43%)
Mar 20, 2024 10.53 11.17 10.53 11.09 87,535 +0.47(+4.47%)
Mar 19, 2024 10.61 10.73 10.56 10.61 45,949 +0.02(+0.19%)
Mar 18, 2024 10.66 10.72 10.45 10.59 108,625 -0.07(-0.65%)
Mar 15, 2024 10.73 10.97 10.62 10.66 249,059 -0.10(-0.92%)
Mar 14, 2024 11.02 11.30 10.72 10.76 88,496 -0.35(-3.12%)
Mar 13, 2024 11.05 11.41 11.03 11.11 59,530 +0.00(+0.00%)
Mar 12, 2024 11.22 11.39 11.06 11.11 52,561 -0.13(-1.14%)
Mar 11, 2024 11.14 11.34 11.14 11.24 40,213 +0.03(+0.27%)
Mar 08, 2024 11.40 11.52 11.18 11.21 44,785 +0.01(+0.09%)
Mar 07, 2024 11.39 11.60 11.14 11.20 40,789 -0.02(-0.18%)
Mar 06, 2024 11.35 11.48 11.05 11.22 89,978 -0.11(-0.96%)
Mar 05, 2024 10.92 11.43 10.92 11.33 67,979 +0.34(+3.06%)
Mar 04, 2024 11.13 11.22 10.96 10.99 33,543 -0.09(-0.80%)
Mar 01, 2024 11.16 11.38 10.93 11.08 99,551 -0.16(-1.41%)
Feb 29, 2024 11.41 11.48 11.13 11.24 119,301 +0.14(+1.25%)
Feb 28, 2024 11.00 11.22 11.00 11.10 52,859 -0.03(-0.27%)
Feb 27, 2024 11.24 11.39 11.09 11.13 43,130 +0.04(+0.36%)
Feb 26, 2024 11.21 11.41 11.04 11.09 95,363 -0.14(-1.23%)
Feb 23, 2024 11.23 11.34 11.06 11.23 42,340 +0.04(+0.35%)
Feb 22, 2024 11.30 11.44 11.05 11.19 106,277 -0.13(-1.14%)
Feb 21, 2024 11.39 11.63 11.28 11.32 59,840 -0.15(-1.29%)
Feb 20, 2024 11.38 11.62 11.37 11.46 74,119 -0.07(-0.60%)
Feb 16, 2024 11.50 11.62 11.29 11.53 233,062 -0.06(-0.51%)
Feb 15, 2024 11.26 11.65 11.26 11.59 107,836 +0.47(+4.27%)
Feb 14, 2024 10.97 11.16 10.89 11.12 62,674 +0.20(+1.81%)
Feb 13, 2024 11.19 11.34 10.79 10.92 216,431 -0.51(-4.50%)
Feb 12, 2024 11.09 11.50 11.09 11.43 110,962 +0.30(+2.66%)
Feb 09, 2024 10.83 11.18 10.79 11.14 74,935 +0.33(+3.02%)
Feb 08, 2024 10.76 10.98 10.68 10.81 126,857 +0.03(+0.27%)
Feb 07, 2024 10.93 12.02 10.63 10.78 191,567 -0.08(-0.72%)
Feb 06, 2024 10.92 11.10 10.81 10.86 95,715 +0.00(+0.00%)
Feb 05, 2024 11.15 11.15 10.73 10.86 231,693 -0.45(-3.98%)
Feb 02, 2024 11.62 11.77 11.30 11.31 88,436 -0.57(-4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.