Shore Bancshares, Inc. (SHBI)
NASDAQ: SHBI · Real-Time Price · USD
16.01
-0.07 (-0.44%)
Nov 20, 2024, 4:00 PM EST - Market closed
Shore Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 16.03 | 16.14 | 15.85 | 16.01 | 16.01 | -0.44% | 65,848 |
Nov 19, 2024 | 15.90 | 16.12 | 15.10 | 16.08 | 16.08 | 0.12% | 113,229 |
Nov 18, 2024 | 16.21 | 16.34 | 16.03 | 16.06 | 16.06 | -0.93% | 106,987 |
Nov 15, 2024 | 16.35 | 16.50 | 16.10 | 16.21 | 16.21 | -0.31% | 76,264 |
Nov 14, 2024 | 16.40 | 16.40 | 16.11 | 16.26 | 16.26 | 0.06% | 101,679 |
Nov 13, 2024 | 16.57 | 16.63 | 16.24 | 16.25 | 16.25 | -0.49% | 107,435 |
Nov 12, 2024 | 16.40 | 16.55 | 16.32 | 16.33 | 16.33 | -1.09% | 86,612 |
Nov 11, 2024 | 16.30 | 16.66 | 16.30 | 16.51 | 16.39 | 2.55% | 98,735 |
Nov 8, 2024 | 16.05 | 16.22 | 15.92 | 16.10 | 15.98 | 1.19% | 65,310 |
Nov 7, 2024 | 16.37 | 16.37 | 15.60 | 15.91 | 15.79 | -3.16% | 137,400 |
Nov 6, 2024 | 15.72 | 16.61 | 15.67 | 16.43 | 16.31 | 12.46% | 361,322 |
Nov 5, 2024 | 14.43 | 14.68 | 14.32 | 14.61 | 14.50 | 1.39% | 121,323 |
Nov 4, 2024 | 14.44 | 14.49 | 14.19 | 14.41 | 14.31 | -0.28% | 37,818 |
Nov 1, 2024 | 14.65 | 14.74 | 14.38 | 14.45 | 14.35 | -0.62% | 97,908 |
Oct 31, 2024 | 14.70 | 14.76 | 14.54 | 14.54 | 14.43 | -0.68% | 53,929 |
Oct 30, 2024 | 14.59 | 15.02 | 14.59 | 14.64 | 14.53 | 0.21% | 84,864 |
Oct 29, 2024 | 14.62 | 14.74 | 14.55 | 14.61 | 14.50 | -0.88% | 72,700 |
Oct 28, 2024 | 14.48 | 15.01 | 14.48 | 14.74 | 14.63 | 2.79% | 138,390 |
Oct 25, 2024 | 14.44 | 14.47 | 14.17 | 14.34 | 14.24 | -0.69% | 55,781 |
Oct 24, 2024 | 14.44 | 14.52 | 14.25 | 14.44 | 14.34 | - | 132,226 |
Oct 23, 2024 | 14.20 | 14.44 | 14.20 | 14.44 | 14.34 | 0.91% | 48,767 |
Oct 22, 2024 | 14.10 | 14.31 | 14.01 | 14.31 | 14.21 | 1.49% | 56,234 |
Oct 21, 2024 | 14.54 | 14.54 | 14.08 | 14.10 | 14.00 | -3.03% | 68,048 |
Oct 18, 2024 | 14.70 | 14.70 | 14.50 | 14.54 | 14.43 | -1.09% | 83,507 |
Oct 17, 2024 | 14.50 | 14.74 | 14.45 | 14.70 | 14.59 | 1.24% | 223,686 |
Oct 16, 2024 | 14.34 | 14.59 | 14.32 | 14.52 | 14.41 | 1.26% | 92,450 |
Oct 15, 2024 | 14.05 | 14.54 | 14.00 | 14.34 | 14.24 | 2.14% | 105,694 |
Oct 14, 2024 | 13.86 | 14.16 | 13.75 | 14.04 | 13.94 | 1.30% | 56,345 |
Oct 11, 2024 | 13.96 | 14.01 | 13.76 | 13.86 | 13.76 | 3.05% | 60,583 |
Oct 10, 2024 | 13.30 | 13.45 | 13.21 | 13.45 | 13.35 | 0.45% | 47,207 |
Oct 9, 2024 | 13.30 | 13.55 | 13.30 | 13.39 | 13.29 | 0.68% | 92,270 |
Oct 8, 2024 | 13.38 | 13.42 | 13.27 | 13.30 | 13.20 | - | 53,301 |
Oct 7, 2024 | 13.36 | 13.40 | 13.23 | 13.30 | 13.20 | -0.67% | 46,413 |
Oct 4, 2024 | 13.48 | 13.57 | 13.32 | 13.39 | 13.29 | 0.37% | 64,314 |
Oct 3, 2024 | 13.41 | 13.46 | 13.28 | 13.34 | 13.24 | -1.11% | 42,612 |
Oct 2, 2024 | 13.60 | 13.78 | 13.43 | 13.49 | 13.39 | -0.66% | 32,490 |
Oct 1, 2024 | 13.98 | 14.16 | 13.53 | 13.58 | 13.48 | -2.93% | 40,884 |
Sep 30, 2024 | 13.76 | 14.05 | 13.72 | 13.99 | 13.89 | 1.67% | 37,773 |
Sep 27, 2024 | 13.94 | 14.02 | 13.75 | 13.76 | 13.66 | -0.22% | 59,643 |
Sep 26, 2024 | 14.01 | 14.04 | 13.77 | 13.79 | 13.69 | -0.36% | 59,901 |
Sep 25, 2024 | 14.11 | 14.11 | 13.77 | 13.84 | 13.74 | -1.07% | 81,935 |
Sep 24, 2024 | 14.14 | 14.20 | 13.98 | 13.99 | 13.89 | -0.99% | 53,183 |
Sep 23, 2024 | 14.33 | 14.43 | 14.10 | 14.13 | 14.03 | -1.33% | 67,488 |
Sep 20, 2024 | 14.64 | 14.71 | 14.27 | 14.32 | 14.22 | -2.78% | 263,994 |
Sep 19, 2024 | 14.59 | 14.78 | 14.39 | 14.73 | 14.62 | 3.01% | 84,129 |
Sep 18, 2024 | 14.34 | 14.75 | 14.15 | 14.30 | 14.20 | 0.35% | 95,106 |
Sep 17, 2024 | 14.29 | 14.69 | 14.17 | 14.25 | 14.15 | 0.78% | 93,022 |
Sep 16, 2024 | 13.94 | 14.22 | 13.91 | 14.14 | 14.04 | 1.43% | 58,458 |
Sep 13, 2024 | 13.80 | 14.02 | 13.79 | 13.94 | 13.84 | 2.20% | 86,285 |
Sep 12, 2024 | 13.87 | 13.87 | 13.62 | 13.64 | 13.54 | -1.02% | 77,543 |
Sep 11, 2024 | 13.70 | 13.81 | 13.36 | 13.78 | 13.68 | -0.43% | 75,854 |
Sep 10, 2024 | 13.74 | 13.87 | 13.54 | 13.84 | 13.74 | 0.80% | 70,171 |
Sep 9, 2024 | 13.75 | 13.89 | 13.65 | 13.73 | 13.63 | - | 53,957 |
Sep 6, 2024 | 13.99 | 14.06 | 13.65 | 13.73 | 13.63 | -0.94% | 52,389 |
Sep 5, 2024 | 14.05 | 14.07 | 13.76 | 13.86 | 13.76 | -0.29% | 54,009 |
Sep 4, 2024 | 13.98 | 14.10 | 13.81 | 13.90 | 13.80 | -1.07% | 51,519 |
Sep 3, 2024 | 14.10 | 14.28 | 14.03 | 14.05 | 13.95 | -1.06% | 61,332 |
Aug 30, 2024 | 14.22 | 14.48 | 14.07 | 14.20 | 14.10 | 0.35% | 66,262 |
Aug 29, 2024 | 14.32 | 14.35 | 14.10 | 14.15 | 14.05 | -0.07% | 68,320 |
Aug 28, 2024 | 14.24 | 14.38 | 14.03 | 14.16 | 14.06 | - | 51,071 |
Aug 27, 2024 | 14.14 | 14.25 | 14.00 | 14.16 | 14.06 | -0.35% | 53,773 |
Aug 26, 2024 | 14.24 | 14.32 | 14.10 | 14.21 | 14.11 | 0.64% | 99,553 |
Aug 23, 2024 | 13.48 | 14.41 | 13.33 | 14.12 | 14.02 | 5.85% | 91,414 |
Aug 22, 2024 | 13.37 | 13.45 | 13.25 | 13.34 | 13.24 | 0.15% | 64,329 |
Aug 21, 2024 | 13.44 | 13.44 | 13.25 | 13.32 | 13.22 | -0.22% | 38,503 |
Aug 20, 2024 | 13.53 | 13.53 | 13.30 | 13.35 | 13.25 | -1.04% | 44,630 |
Aug 19, 2024 | 13.40 | 13.59 | 13.34 | 13.49 | 13.39 | 0.67% | 77,494 |
Aug 16, 2024 | 13.17 | 13.64 | 13.17 | 13.40 | 13.30 | 1.75% | 223,844 |
Aug 15, 2024 | 13.10 | 13.39 | 13.08 | 13.17 | 13.07 | 3.13% | 72,576 |
Aug 14, 2024 | 12.82 | 12.85 | 12.67 | 12.77 | 12.68 | -0.16% | 43,063 |
Aug 13, 2024 | 12.80 | 13.07 | 12.57 | 12.79 | 12.70 | 1.11% | 53,613 |
Aug 12, 2024 | 12.93 | 13.10 | 12.57 | 12.65 | 12.56 | -1.63% | 58,082 |
Aug 9, 2024 | 12.89 | 13.17 | 12.73 | 12.86 | 12.65 | -0.39% | 51,511 |
Aug 8, 2024 | 13.02 | 13.16 | 12.80 | 12.91 | 12.70 | 0.70% | 50,335 |
Aug 7, 2024 | 13.12 | 13.19 | 12.78 | 12.82 | 12.61 | -0.77% | 54,022 |
Aug 6, 2024 | 12.91 | 13.14 | 12.75 | 12.92 | 12.71 | - | 70,810 |
Aug 5, 2024 | 12.91 | 13.19 | 12.61 | 12.92 | 12.71 | -3.80% | 107,401 |
Aug 2, 2024 | 13.21 | 13.74 | 12.32 | 13.43 | 13.21 | -2.75% | 79,468 |
Aug 1, 2024 | 14.47 | 14.63 | 13.78 | 13.81 | 13.58 | -4.89% | 135,857 |
Jul 31, 2024 | 14.64 | 14.94 | 14.42 | 14.52 | 14.28 | -0.68% | 146,965 |
Jul 30, 2024 | 14.27 | 14.70 | 14.27 | 14.62 | 14.38 | 0.62% | 160,479 |
Jul 29, 2024 | 14.66 | 14.69 | 14.42 | 14.53 | 14.29 | -0.75% | 81,572 |
Jul 26, 2024 | 14.85 | 14.99 | 14.53 | 14.64 | 14.40 | 1.39% | 144,234 |
Jul 25, 2024 | 13.92 | 14.67 | 13.71 | 14.44 | 14.20 | 4.87% | 164,409 |
Jul 24, 2024 | 13.78 | 14.02 | 13.76 | 13.77 | 13.54 | -0.76% | 184,827 |
Jul 23, 2024 | 13.54 | 13.98 | 13.54 | 13.88 | 13.64 | 1.80% | 159,580 |
Jul 22, 2024 | 13.31 | 13.71 | 13.15 | 13.63 | 13.40 | 2.40% | 105,061 |
Jul 19, 2024 | 13.33 | 13.62 | 13.21 | 13.31 | 13.09 | - | 69,343 |
Jul 18, 2024 | 13.50 | 13.85 | 13.30 | 13.31 | 13.09 | -2.06% | 166,724 |
Jul 17, 2024 | 13.39 | 13.89 | 13.37 | 13.59 | 13.36 | 0.37% | 147,856 |
Jul 16, 2024 | 12.91 | 13.57 | 12.89 | 13.54 | 13.32 | 6.53% | 103,166 |
Jul 15, 2024 | 12.44 | 12.99 | 12.43 | 12.71 | 12.50 | 3.67% | 92,813 |
Jul 12, 2024 | 12.25 | 12.54 | 12.24 | 12.26 | 12.06 | 0.74% | 66,796 |
Jul 11, 2024 | 11.79 | 12.35 | 11.74 | 12.17 | 11.97 | 6.01% | 129,407 |
Jul 10, 2024 | 11.33 | 11.52 | 11.33 | 11.48 | 11.29 | 1.15% | 48,312 |
Jul 9, 2024 | 11.21 | 11.35 | 11.15 | 11.35 | 11.16 | 1.25% | 23,292 |
Jul 8, 2024 | 11.11 | 11.32 | 11.11 | 11.21 | 11.02 | 1.26% | 56,813 |
Jul 5, 2024 | 11.29 | 11.51 | 11.03 | 11.07 | 10.89 | -2.29% | 71,100 |
Jul 3, 2024 | 11.49 | 11.49 | 11.29 | 11.33 | 11.14 | -1.13% | 25,514 |
Jul 2, 2024 | 11.38 | 11.51 | 11.33 | 11.46 | 11.27 | 0.79% | 48,828 |