Shore Bancshares Inc (NQ: SHBI )

11.50 +0.10 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.38 11.64 11.26 11.50 81,390 +0.10(+0.88%)
Mar 27, 2024 11.11 11.41 11.11 11.40 109,757 +0.30(+2.70%)
Mar 26, 2024 11.29 11.29 11.06 11.10 66,773 -0.07(-0.63%)
Mar 25, 2024 11.21 11.44 11.07 11.17 42,023 +0.02(+0.18%)
Mar 22, 2024 11.39 11.51 11.11 11.15 48,566 -0.22(-1.93%)
Mar 21, 2024 11.30 11.45 11.22 11.37 76,408 +0.16(+1.43%)
Mar 20, 2024 10.65 11.29 10.65 11.21 86,587 +0.48(+4.47%)
Mar 19, 2024 10.73 10.85 10.68 10.73 45,452 +0.02(+0.19%)
Mar 18, 2024 10.78 10.84 10.56 10.71 107,449 -0.07(-0.65%)
Mar 15, 2024 10.85 11.09 10.74 10.78 246,362 -0.10(-0.92%)
Mar 14, 2024 11.14 11.42 10.84 10.88 87,538 -0.35(-3.12%)
Mar 13, 2024 11.17 11.53 11.15 11.23 58,886 +0.00(+0.00%)
Mar 12, 2024 11.34 11.52 11.18 11.23 51,992 -0.13(-1.14%)
Mar 11, 2024 11.26 11.46 11.26 11.36 39,778 +0.03(+0.26%)
Mar 08, 2024 11.52 11.65 11.30 11.33 44,300 +0.01(+0.09%)
Mar 07, 2024 11.51 11.73 11.26 11.32 40,348 -0.02(-0.18%)
Mar 06, 2024 11.47 11.61 11.17 11.34 89,004 -0.11(-0.96%)
Mar 05, 2024 11.04 11.56 11.04 11.45 67,243 +0.34(+3.06%)
Mar 04, 2024 11.25 11.34 11.08 11.11 33,180 -0.09(-0.80%)
Mar 01, 2024 11.28 11.50 11.05 11.20 98,473 -0.16(-1.41%)
Feb 29, 2024 11.54 11.61 11.25 11.36 118,009 +0.14(+1.25%)
Feb 28, 2024 11.12 11.34 11.12 11.22 52,287 -0.03(-0.27%)
Feb 27, 2024 11.36 11.51 11.21 11.25 42,663 +0.04(+0.36%)
Feb 26, 2024 11.33 11.54 11.16 11.21 94,331 -0.14(-1.23%)
Feb 23, 2024 11.35 11.46 11.18 11.35 41,882 +0.04(+0.35%)
Feb 22, 2024 11.42 11.57 11.17 11.31 105,126 -0.13(-1.14%)
Feb 21, 2024 11.51 11.76 11.40 11.44 59,192 -0.15(-1.29%)
Feb 20, 2024 11.50 11.75 11.49 11.59 73,317 -0.07(-0.60%)
Feb 16, 2024 11.63 11.74 11.41 11.66 230,538 -0.06(-0.51%)
Feb 15, 2024 11.38 11.78 11.38 11.72 106,669 +0.48(+4.27%)
Feb 14, 2024 11.09 11.28 11.01 11.24 61,996 +0.20(+1.81%)
Feb 13, 2024 11.31 11.46 10.91 11.04 214,087 -0.52(-4.50%)
Feb 12, 2024 11.21 11.63 11.21 11.56 109,761 +0.30(+2.66%)
Feb 09, 2024 10.95 11.30 10.91 11.26 74,124 +0.33(+3.02%)
Feb 08, 2024 10.88 11.10 10.80 10.93 125,483 +0.03(+0.27%)
Feb 07, 2024 11.05 12.15 10.74 10.90 189,492 -0.08(-0.72%)
Feb 06, 2024 11.04 11.22 10.93 10.98 94,679 +0.00(+0.00%)
Feb 05, 2024 11.28 11.28 10.85 10.98 229,183 -0.46(-3.98%)
Feb 02, 2024 11.75 11.90 11.42 11.43 87,479 -0.57(-4.78%)
Feb 01, 2024 12.85 13.18 11.69 12.01 130,721 -0.79(-6.18%)
Jan 31, 2024 13.27 13.50 12.78 12.80 70,735 -0.73(-5.41%)
Jan 30, 2024 13.62 13.75 13.35 13.53 60,234 -0.15(-1.08%)
Jan 29, 2024 13.55 13.69 13.41 13.68 45,153 +0.07(+0.51%)
Jan 26, 2024 13.59 13.72 13.53 13.61 31,826 +0.17(+1.25%)
Jan 25, 2024 13.71 13.71 13.35 13.44 57,489 +0.04(+0.29%)
Jan 24, 2024 13.47 13.59 13.22 13.40 29,075 +0.17(+1.27%)
Jan 23, 2024 13.48 13.48 13.21 13.23 53,315 -0.10(-0.74%)
Jan 22, 2024 13.15 13.34 12.90 13.33 50,576 +0.37(+2.82%)
Jan 19, 2024 12.98 13.06 12.73 12.97 44,189 +0.13(+1.00%)
Jan 18, 2024 12.79 13.26 12.65 12.84 29,819 +0.11(+0.85%)
Jan 17, 2024 12.36 12.74 12.36 12.73 53,828 +0.17(+1.34%)
Jan 16, 2024 12.74 12.91 12.51 12.56 43,153 -0.28(-2.16%)
Jan 12, 2024 13.14 13.28 12.79 12.84 46,500 -0.16(-1.22%)
Jan 11, 2024 13.06 13.21 12.83 13.00 58,337 -0.19(-1.43%)
Jan 10, 2024 13.15 13.26 13.01 13.19 40,129 -0.03(-0.22%)
Jan 09, 2024 13.28 13.39 13.17 13.21 60,169 -0.25(-1.84%)
Jan 08, 2024 13.49 13.53 13.35 13.46 35,037 -0.03(-0.22%)
Jan 05, 2024 13.30 13.65 13.27 13.49 209,020 +0.08(+0.59%)
Jan 04, 2024 13.29 13.55 13.29 13.41 67,981 +0.13(+0.97%)
Jan 03, 2024 13.89 13.89 13.24 13.28 90,809 -0.66(-4.75%)
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.