Advertisement
Advertisement
U.S. markets open in 6 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Shore Bancshares, Inc. (SHBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.59-0.17 (-0.96%)
At close: 04:00PM EDT
17.59 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202217.7017.8517.5217.5917.5924,000
Oct 05, 202217.7918.0117.6117.7617.7632,000
Oct 04, 202217.5117.9917.4517.9817.9834,600
Oct 03, 202217.4317.6117.3617.4017.4031,000
Sep 30, 202217.4817.8117.2917.3217.3235,700
Sep 29, 202217.6517.6517.3517.4917.4946,100
Sep 28, 202217.7117.9417.6417.8017.8032,200
Sep 27, 202217.9718.0117.6117.6817.6832,800
Sep 26, 202218.0118.1517.8117.8817.8839,400
Sep 23, 202218.2618.2617.8618.0818.0840,500
Sep 22, 202218.4518.4518.1618.1918.1937,400
Sep 21, 202218.7018.7218.4218.4218.4245,200
Sep 20, 202219.0619.0618.4118.6618.6625,700
Sep 19, 202218.8218.8218.4718.5618.5646,400
Sep 16, 202218.1918.6218.1218.4918.49103,300
Sep 15, 202218.2718.5818.2718.3918.3929,600
Sep 14, 202218.4518.4518.2718.3518.3531,600
Sep 13, 202218.5118.6618.3118.3618.3642,100
Sep 12, 202218.5518.7418.5518.7218.7245,800
Sep 09, 202218.6618.6818.4718.5318.5340,800
Sep 08, 202218.3918.6018.3618.5018.5025,900
Sep 07, 202218.3918.5718.3018.5518.5539,800
Sep 06, 202218.7018.9018.3618.4518.4560,100
Sep 02, 202218.9319.0118.6318.6918.6947,800
Sep 01, 202219.1019.9618.8018.8918.8958,800
Aug 31, 202219.2919.2919.0519.0519.0567,000
Aug 30, 202219.3719.3719.2119.2719.2742,900
Aug 29, 202219.5519.5719.3619.3619.3622,700
Aug 26, 202219.5719.7919.5119.5519.5551,200
Aug 25, 202219.5219.6619.5019.6519.6528,800
Aug 24, 202219.6119.6519.4519.4719.4733,100
Aug 23, 202219.8219.9219.6019.6019.6024,500
Aug 22, 202220.1320.1319.6819.7919.7939,500
Aug 19, 202220.2420.2520.0620.2020.2088,000
Aug 18, 202220.2820.3420.0620.2920.2932,900
Aug 17, 202220.3020.3920.1620.1720.1731,800
Aug 16, 202220.2720.5020.1720.3920.3931,900
Aug 15, 202219.9720.2719.9720.2720.2739,700
Aug 12, 202219.8120.1619.8120.0220.0239,700
Aug 11, 202219.7719.7819.6119.7319.7330,700
Aug 11, 20220.12 Dividend
Aug 10, 202219.6819.7619.3719.6119.4949,900
Aug 09, 202219.5219.5319.3519.5219.4031,000
Aug 08, 202219.5619.6019.3919.4519.3340,800
Aug 05, 202219.5219.6019.3919.5519.4336,800
Aug 04, 202219.5119.5519.2919.5219.4052,100
Aug 03, 202219.4419.5819.2619.4219.3038,100
Aug 02, 202219.7119.8119.3819.3819.2641,700
Aug 01, 202219.4819.9119.4319.8219.70156,700
Jul 29, 202219.6119.8219.4419.6019.4850,300
Jul 28, 202219.5919.6219.4119.6219.5043,100
Jul 27, 202219.2519.6019.0219.4519.3350,400
Jul 26, 202219.1019.3319.1019.2519.1335,500
Jul 25, 202218.9719.1418.8219.1118.9963,500
Jul 22, 202218.9019.0718.7318.8118.6946,500
Jul 21, 202219.0119.1218.9219.0918.9762,100
Jul 20, 202218.9219.1518.8819.1219.0063,700
Jul 19, 202218.8319.1318.8319.0218.9036,000
Jul 18, 202218.7318.9218.6418.6518.5428,600
Jul 15, 202218.5618.7318.3618.6418.5351,500
Jul 14, 202218.5318.5418.2518.2818.1787,100
Jul 13, 202218.5418.7718.3618.5518.4466,300
Jul 12, 202218.6318.8518.6318.6918.5822,500
Jul 11, 202218.6518.7918.6018.6818.5741,800
Jul 08, 202218.7618.8918.5218.8318.7170,200
Jul 07, 202218.7219.0118.6918.7018.5981,100
Jul 06, 202218.5318.6818.3018.5318.4263,200
Jul 05, 202218.4118.6218.2818.6118.5086,100
Jul 01, 202218.5118.6818.3218.5918.4865,400
Jun 30, 202218.5018.6018.3218.5018.39142,200
Jun 29, 202218.5719.2618.4318.6718.56165,900
Jun 28, 202218.6519.2818.5218.5718.46174,900
Jun 27, 202218.1518.8118.0618.6118.50452,900
Jun 24, 202219.2219.4417.9117.9117.802,799,100
Jun 23, 202219.5219.5219.0919.1118.99190,400
Jun 22, 202219.4119.8019.3119.4119.29162,100
Jun 21, 202219.6119.6819.4719.5019.38126,600
Jun 17, 202219.5719.7319.3219.3919.2787,200
Jun 16, 202219.5219.6819.2019.4419.3291,500
Jun 15, 202219.7019.8219.4719.6419.5274,200
Jun 14, 202219.4719.5519.2019.4019.2862,800
Jun 13, 202219.6819.7419.3019.3219.2083,600
Jun 10, 202220.1220.1219.7019.8519.7385,400
Jun 09, 202220.3520.5720.0920.2220.10143,600
Jun 08, 202220.5920.8220.3220.5320.4080,800
Jun 07, 202220.3020.7019.9820.5520.42182,300
Jun 06, 202220.5920.7820.3320.4120.2985,500
Jun 03, 202220.4720.8120.2620.4420.3175,100
Jun 02, 202220.2620.5920.0420.5020.3780,100
Jun 01, 202220.1520.4020.1120.3120.1983,200
May 31, 202220.0220.3919.7520.2320.1165,300
May 27, 202219.7619.9319.7419.9119.7969,600
May 26, 202219.5819.7619.5019.6319.5139,400
May 25, 202219.3619.6619.3519.4319.3173,600
May 24, 202219.4219.6819.2519.3619.2483,900
May 23, 202219.3819.6619.3619.4819.36147,800
May 20, 202219.2919.7619.1019.1819.0648,700
May 19, 202219.4419.8319.1019.1619.0462,500
May 18, 202219.5019.6719.3019.4419.3248,000
May 17, 202219.4619.7019.4619.6319.5165,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement