Shore Bancshares Inc (NQ: SHBI )

13.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 14.47 14.63 13.78 13.81 135,857 -0.71(-4.89%)
Jul 31, 2024 14.64 14.94 14.42 14.52 146,965 -0.10(-0.68%)
Jul 30, 2024 14.27 14.70 14.27 14.62 160,479 +0.09(+0.62%)
Jul 29, 2024 14.66 14.69 14.42 14.53 81,572 -0.11(-0.75%)
Jul 26, 2024 14.85 14.99 14.53 14.64 144,234 +0.20(+1.39%)
Jul 25, 2024 13.92 14.67 13.71 14.44 164,409 +0.67(+4.87%)
Jul 24, 2024 13.78 14.02 13.76 13.77 184,827 -0.11(-0.76%)
Jul 23, 2024 13.54 13.98 13.54 13.88 159,580 +0.24(+1.80%)
Jul 22, 2024 13.31 13.71 13.15 13.63 105,061 +0.32(+2.40%)
Jul 19, 2024 13.33 13.62 13.21 13.31 69,343 +0.00(+0.00%)
Jul 18, 2024 13.50 13.85 13.30 13.31 166,724 -0.28(-2.06%)
Jul 17, 2024 13.39 13.89 13.37 13.59 147,856 +0.05(+0.37%)
Jul 16, 2024 12.91 13.57 12.89 13.54 103,166 +0.83(+6.53%)
Jul 15, 2024 12.44 12.99 12.43 12.71 92,813 +0.45(+3.67%)
Jul 12, 2024 12.25 12.54 12.24 12.26 66,796 +0.09(+0.74%)
Jul 11, 2024 11.79 12.35 11.73 12.17 129,407 +0.69(+6.01%)
Jul 10, 2024 11.33 11.52 11.33 11.48 48,312 +0.13(+1.15%)
Jul 09, 2024 11.21 11.35 11.15 11.35 23,292 +0.14(+1.25%)
Jul 08, 2024 11.11 11.32 11.11 11.21 56,813 +0.14(+1.26%)
Jul 05, 2024 11.29 11.51 11.03 11.07 71,100 -0.26(-2.29%)
Jul 03, 2024 11.49 11.49 11.29 11.33 25,514 -0.13(-1.13%)
Jul 02, 2024 11.38 11.51 11.33 11.46 48,828 +0.09(+0.79%)
Jul 01, 2024 11.46 11.51 11.27 11.37 74,124 -0.08(-0.70%)
Jun 28, 2024 11.13 11.55 11.09 11.45 551,652 +0.45(+4.09%)
Jun 27, 2024 10.77 11.00 10.74 11.00 46,867 +0.22(+2.04%)
Jun 26, 2024 10.39 10.86 10.39 10.78 198,896 +0.28(+2.67%)
Jun 25, 2024 10.53 10.67 10.39 10.50 115,981 -0.05(-0.47%)
Jun 24, 2024 10.48 10.68 10.47 10.55 259,810 +0.05(+0.48%)
Jun 21, 2024 10.55 10.79 10.48 10.50 176,229 -0.12(-1.13%)
Jun 20, 2024 10.59 10.83 10.59 10.62 54,242 -0.05(-0.47%)
Jun 18, 2024 10.70 10.76 10.63 10.67 63,363 +0.02(+0.19%)
Jun 17, 2024 10.48 10.67 10.36 10.65 61,103 +0.16(+1.53%)
Jun 14, 2024 10.54 10.58 10.44 10.49 45,712 -0.18(-1.69%)
Jun 13, 2024 10.88 10.93 10.63 10.67 31,492 -0.22(-2.02%)
Jun 12, 2024 10.96 11.10 10.82 10.89 133,090 +0.30(+2.83%)
Jun 11, 2024 10.61 10.67 10.54 10.59 152,706 -0.09(-0.84%)
Jun 10, 2024 10.76 10.89 10.61 10.68 43,041 -0.15(-1.39%)
Jun 07, 2024 10.85 10.94 10.81 10.83 37,420 -0.09(-0.82%)
Jun 06, 2024 10.84 10.95 10.84 10.92 32,914 +0.04(+0.37%)
Jun 05, 2024 10.96 11.04 10.87 10.88 51,709 -0.02(-0.18%)
Jun 04, 2024 10.96 11.11 10.80 10.90 86,158 -0.13(-1.18%)
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.