Shore Bancshares Inc (NQ: SHBI )

16.44 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 16.64 16.71 16.40 16.44 72,186 -0.04(-0.24%)
Nov 26, 2024 16.69 16.71 16.44 16.48 77,829 -0.15(-0.90%)
Nov 25, 2024 16.77 17.03 16.63 16.63 103,435 +0.08(+0.48%)
Nov 22, 2024 16.27 16.57 16.17 16.55 83,294 +0.38(+2.35%)
Nov 21, 2024 16.17 16.43 16.08 16.17 53,482 +0.16(+1.00%)
Nov 20, 2024 16.03 16.14 15.85 16.01 65,848 -0.07(-0.44%)
Nov 19, 2024 15.90 16.12 15.10 16.08 113,229 +0.02(+0.12%)
Nov 18, 2024 16.21 16.34 16.03 16.06 106,987 -0.15(-0.93%)
Nov 15, 2024 16.35 16.50 16.10 16.21 76,264 -0.05(-0.31%)
Nov 14, 2024 16.40 16.40 16.11 16.26 101,679 +0.01(+0.06%)
Nov 13, 2024 16.57 16.63 16.24 16.25 107,435 -0.08(-0.49%)
Nov 12, 2024 16.40 16.55 16.32 16.33 86,609 -0.18(-1.09%)
Nov 11, 2024 16.30 16.66 16.30 16.51 98,735 +0.41(+2.55%)
Nov 08, 2024 16.05 16.22 15.92 16.10 65,310 +0.19(+1.19%)
Nov 07, 2024 16.37 16.37 15.60 15.91 137,400 -0.52(-3.16%)
Nov 06, 2024 15.72 16.61 15.67 16.43 361,322 +1.82(+12.46%)
Nov 05, 2024 14.43 14.68 14.31 14.61 121,323 +0.20(+1.39%)
Nov 04, 2024 14.44 14.49 14.19 14.41 37,818 -0.04(-0.28%)
Nov 01, 2024 14.65 14.73 14.38 14.45 97,908 -0.09(-0.62%)
Oct 31, 2024 14.70 14.76 14.54 14.54 53,929 -0.10(-0.68%)
Oct 30, 2024 14.59 15.02 14.59 14.64 84,864 +0.03(+0.21%)
Oct 29, 2024 14.62 14.74 14.55 14.61 72,700 -0.13(-0.88%)
Oct 28, 2024 14.48 15.01 14.48 14.74 138,390 +0.40(+2.79%)
Oct 25, 2024 14.44 14.47 14.17 14.34 55,781 -0.10(-0.69%)
Oct 24, 2024 14.44 14.52 14.25 14.44 132,226 +0.00(+0.00%)
Oct 23, 2024 14.20 14.44 14.20 14.44 48,767 +0.13(+0.91%)
Oct 22, 2024 14.10 14.31 14.01 14.31 56,234 +0.21(+1.49%)
Oct 21, 2024 14.54 14.54 14.07 14.10 68,048 -0.44(-3.03%)
Oct 18, 2024 14.70 14.70 14.50 14.54 83,507 -0.16(-1.09%)
Oct 17, 2024 14.50 14.74 14.45 14.70 223,686 +0.18(+1.24%)
Oct 16, 2024 14.34 14.59 14.32 14.52 92,450 +0.18(+1.26%)
Oct 15, 2024 14.05 14.54 14.00 14.34 105,694 +0.30(+2.14%)
Oct 14, 2024 13.86 14.16 13.75 14.04 56,345 +0.18(+1.30%)
Oct 11, 2024 13.96 14.01 13.76 13.86 60,583 +0.41(+3.05%)
Oct 10, 2024 13.30 13.45 13.21 13.45 47,207 +0.06(+0.45%)
Oct 09, 2024 13.30 13.55 13.30 13.39 92,270 +0.09(+0.68%)
Oct 08, 2024 13.38 13.42 13.27 13.30 53,301 +0.00(+0.00%)
Oct 07, 2024 13.36 13.40 13.23 13.30 46,413 -0.09(-0.67%)
Oct 04, 2024 13.48 13.56 13.32 13.39 64,314 +0.05(+0.37%)
Oct 03, 2024 13.41 13.46 13.28 13.34 42,612 -0.15(-1.11%)
Oct 02, 2024 13.60 13.78 13.43 13.49 32,490 -0.09(-0.66%)
Oct 01, 2024 13.98 14.16 13.53 13.58 40,884 -0.41(-2.93%)
Sep 30, 2024 13.76 14.05 13.72 13.99 37,773 +0.23(+1.67%)
Sep 27, 2024 13.94 14.02 13.75 13.76 59,643 -0.03(-0.22%)
Sep 26, 2024 14.01 14.04 13.77 13.79 59,901 -0.05(-0.36%)
Sep 25, 2024 14.11 14.11 13.77 13.84 81,935 -0.15(-1.07%)
Sep 24, 2024 14.14 14.20 13.98 13.99 53,183 -0.14(-0.99%)
Sep 23, 2024 14.33 14.43 14.10 14.13 67,488 -0.19(-1.33%)
Sep 20, 2024 14.64 14.71 14.27 14.32 263,994 -0.41(-2.78%)
Sep 19, 2024 14.59 14.78 14.39 14.73 84,129 +0.43(+3.01%)
Sep 18, 2024 14.34 14.75 14.15 14.30 95,106 +0.05(+0.35%)
Sep 17, 2024 14.29 14.69 14.17 14.25 93,022 +0.11(+0.78%)
Sep 16, 2024 13.94 14.22 13.91 14.14 58,458 +0.20(+1.43%)
Sep 13, 2024 13.80 14.02 13.79 13.94 86,285 +0.30(+2.20%)
Sep 12, 2024 13.87 13.87 13.62 13.64 77,543 -0.14(-1.02%)
Sep 11, 2024 13.70 13.81 13.36 13.78 75,854 -0.06(-0.43%)
Sep 10, 2024 13.74 13.87 13.54 13.84 70,171 +0.11(+0.80%)
Sep 09, 2024 13.75 13.89 13.65 13.73 53,957 +0.00(+0.00%)
Sep 06, 2024 13.99 14.06 13.65 13.73 52,389 -0.13(-0.94%)
Sep 05, 2024 14.05 14.07 13.76 13.86 54,009 -0.04(-0.29%)
Sep 04, 2024 13.98 14.10 13.81 13.90 60,687 -0.15(-1.07%)
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.